Doosan Pref Shs historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	540,000.00	570,000.00	540,000.00	552,000.00	550,058.00	29,299
2026-04-17	548,000.00	549,000.00	536,000.00	540,000.00	538,100.21	11,733
2026-04-16	550,000.00	555,000.00	534,000.00	545,000.00	543,082.62	15,915
2026-04-15	566,000.00	573,000.00	542,000.00	549,000.00	547,068.55	22,142
2026-04-14	553,000.00	561,000.00	545,000.00	557,000.00	555,040.41	19,309
2026-04-13	509,000.00	537,000.00	509,000.00	526,000.00	524,149.47	11,649
2026-04-10	556,000.00	556,000.00	538,000.00	541,000.00	539,096.70	15,008
2026-04-09	555,000.00	584,000.00	533,000.00	556,000.00	554,043.92	36,043
2026-04-08	477,000.00	555,000.00	477,000.00	555,000.00	553,047.44	81,213
2026-04-07	465,500.00	470,500.00	439,000.00	451,500.00	449,911.57	18,028
2026-04-06	452,500.00	466,500.00	451,000.00	462,000.00	460,374.63	12,625
2026-04-03	455,500.00	471,500.00	455,000.00	465,000.00	463,364.07	11,853
2026-04-02	484,500.00	487,000.00	443,000.00	452,500.00	450,908.05	15,705
2026-04-01	465,000.00	485,000.00	456,000.00	479,000.00	473,279.07	15,778
2026-03-31	450,000.00	460,000.00	434,000.00	440,000.00	434,744.86	17,340
2026-03-30	465,500.00	473,000.00	453,500.00	464,500.00	458,952.25	25,196
2026-03-27	475,000.00	504,000.00	464,500.00	497,500.00	491,558.11	20,695
2026-03-26	518,000.00	519,000.00	498,000.00	501,000.00	495,016.31	13,844
2026-03-25	493,500.00	520,000.00	493,500.00	518,000.00	511,813.27	19,243
2026-03-24	500,000.00	509,000.00	478,000.00	490,500.00	484,641.72	14,434
2026-03-23	492,500.00	493,500.00	470,500.00	472,500.00	466,856.70	16,914
2026-03-20	505,000.00	518,000.00	503,000.00	512,000.00	505,884.93	17,402
2026-03-19	507,000.00	510,000.00	498,000.00	501,000.00	495,016.31	16,290
2026-03-18	510,000.00	528,000.00	510,000.00	527,000.00	520,705.78	16,553
2026-03-17	520,000.00	538,000.00	503,000.00	503,000.00	496,992.42	16,633
2026-03-16	510,000.00	513,000.00	487,000.00	502,000.00	496,004.37	14,935
2026-03-13	487,000.00	529,000.00	487,000.00	512,000.00	505,884.93	13,928
2026-03-12	506,000.00	534,000.00	493,500.00	517,000.00	510,825.21	16,907
2026-03-11	530,000.00	540,000.00	509,000.00	519,000.00	512,801.33	18,555
2026-03-10	510,000.00	519,000.00	486,500.00	505,000.00	498,968.54	21,697
2026-03-09	490,000.00	507,000.00	457,500.00	482,000.00	476,243.24	22,634
2026-03-06	507,000.00	535,000.00	478,500.00	519,000.00	512,801.33	21,296
2026-03-05	544,000.00	544,000.00	502,000.00	508,000.00	501,932.71	29,236
2026-03-04	481,000.00	529,000.00	446,000.00	467,000.00	461,422.39	68,976
2026-03-03	607,000.00	607,000.00	553,000.00	553,000.00	546,395.25	41,710
2026-02-27	573,000.00	620,000.00	564,000.00	613,000.00	605,678.64	45,499
2026-02-26	573,000.00	594,000.00	549,000.00	582,000.00	575,048.89	34,467
2026-02-25	558,000.00	590,000.00	552,000.00	573,000.00	566,156.38	35,897
2026-02-24	550,000.00	563,000.00	537,000.00	558,000.00	551,335.53	18,763
2026-02-23	546,000.00	571,000.00	541,000.00	563,000.00	556,275.81	38,604
2026-02-20	512,000.00	545,000.00	512,000.00	540,000.00	533,550.51	34,839
2026-02-19	516,000.00	535,000.00	511,000.00	523,000.00	516,753.55	35,640
2026-02-13	498,000.00	527,000.00	495,500.00	512,000.00	505,884.93	33,751
2026-02-12	486,000.00	506,000.00	475,500.00	498,000.00	492,052.14	26,320
2026-02-11	472,500.00	495,000.00	453,000.00	486,000.00	480,195.46	26,292
2026-02-10	479,500.00	488,000.00	471,500.00	473,500.00	467,844.76	12,171
2026-02-09	450,500.00	486,000.00	450,500.00	479,500.00	473,773.10	22,775
2026-02-06	447,500.00	448,000.00	430,000.00	443,000.00	437,709.03	20,273
2026-02-05	478,000.00	478,000.00	459,500.00	461,500.00	455,988.08	16,047
2026-02-04	480,000.00	487,000.00	471,000.00	480,000.00	474,267.12	12,794
2026-02-03	465,000.00	485,500.00	465,000.00	480,000.00	474,267.12	16,517
2026-02-02	465,000.00	481,000.00	445,000.00	459,000.00	453,517.94	29,748
2026-01-30	485,500.00	485,500.00	467,000.00	471,500.00	465,868.64	24,220
2026-01-29	497,000.00	505,000.00	485,500.00	490,000.00	484,147.69	22,214
2026-01-28	501,000.00	503,000.00	490,000.00	497,500.00	491,558.11	26,090
2026-01-27	510,000.00	514,000.00	497,000.00	500,000.00	494,028.25	14,179
2026-01-26	529,000.00	530,000.00	500,000.00	502,000.00	496,004.37	30,479
2026-01-23	520,000.00	545,000.00	512,000.00	529,000.00	522,681.89	46,661
2026-01-22	513,000.00	536,000.00	500,000.00	512,000.00	505,884.93	49,702
2026-01-21	515,000.00	516,000.00	494,000.00	499,000.00	493,040.20	23,465

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1,000.0000 KRW
2026-05-12	1,000.0000 KRW
2026-04-02	4,050.0000 KRW
2025-04-02	2,050.0000 KRW
2024-04-01	2,050.0000 KRW
2022-12-28	2,050.0000 KRW
2021-12-29	2,050.0000 KRW
2020-12-29	2,050.0000 KRW
2019-12-27	1,350.0000 KRW
2019-09-27	1,177.8078 KRW
2019-06-27	1,300.0000 KRW
2019-03-28	1,300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.