Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 515,000.00 | 539,000.00 | 493,000.00 | 525,000.00 | 518,729.67 | 44,720 |
| 2026-01-19 | 513,000.00 | 527,000.00 | 513,000.00 | 517,000.00 | 510,825.21 | 30,339 |
| 2026-01-16 | 512,000.00 | 512,000.00 | 499,500.00 | 507,000.00 | 500,944.65 | 19,193 |
| 2026-01-15 | 523,000.00 | 523,000.00 | 505,000.00 | 512,000.00 | 505,884.93 | 16,952 |
| 2026-01-14 | 504,000.00 | 524,000.00 | 501,000.00 | 523,000.00 | 516,753.55 | 34,140 |
| 2026-01-13 | 499,500.00 | 505,000.00 | 484,000.00 | 504,000.00 | 497,980.48 | 18,592 |
| 2026-01-12 | 476,000.00 | 503,000.00 | 476,000.00 | 499,000.00 | 493,040.20 | 27,714 |
| 2026-01-09 | 487,000.00 | 487,500.00 | 466,000.00 | 472,000.00 | 466,362.67 | 12,712 |
| 2026-01-08 | 482,000.00 | 494,500.00 | 473,000.00 | 487,000.00 | 481,183.52 | 15,013 |
| 2026-01-07 | 498,000.00 | 500,000.00 | 475,500.00 | 482,000.00 | 476,243.24 | 14,811 |
| 2026-01-06 | 504,000.00 | 505,000.00 | 478,000.00 | 498,000.00 | 492,052.14 | 13,395 |
| 2026-01-05 | 467,500.00 | 495,500.00 | 467,000.00 | 493,000.00 | 487,111.86 | 21,999 |
| 2026-01-02 | 470,000.00 | 473,000.00 | 460,000.00 | 467,000.00 | 461,422.39 | 17,829 |
| 2025-12-30 | 481,500.00 | 481,500.00 | 470,000.00 | 470,000.00 | 464,386.56 | 12,432 |
| 2025-12-29 | 495,000.00 | 495,000.00 | 475,000.00 | 481,500.00 | 475,749.21 | 10,686 |
| 2025-12-26 | 495,500.00 | 496,500.00 | 476,500.00 | 481,000.00 | 475,255.18 | 20,437 |
| 2025-12-24 | 515,000.00 | 524,000.00 | 494,000.00 | 495,500.00 | 489,582.00 | 21,858 |
| 2025-12-23 | 504,000.00 | 509,000.00 | 486,000.00 | 487,000.00 | 481,183.52 | 11,207 |
| 2025-12-22 | 495,000.00 | 513,000.00 | 495,000.00 | 504,000.00 | 497,980.48 | 15,628 |
| 2025-12-19 | 492,000.00 | 494,500.00 | 464,000.00 | 494,500.00 | 488,593.94 | 24,950 |
| 2025-12-18 | 487,500.00 | 494,000.00 | 469,500.00 | 478,000.00 | 472,291.01 | 23,741 |
| 2025-12-17 | 502,000.00 | 510,000.00 | 496,000.00 | 502,000.00 | 496,004.37 | 14,004 |
| 2025-12-16 | 514,000.00 | 516,000.00 | 498,000.00 | 499,500.00 | 493,534.23 | 17,306 |
| 2025-12-15 | 511,000.00 | 521,000.00 | 507,000.00 | 514,000.00 | 507,861.04 | 14,549 |
| 2025-12-12 | 521,000.00 | 533,000.00 | 521,000.00 | 526,000.00 | 519,717.72 | 18,435 |
| 2025-12-11 | 534,000.00 | 537,000.00 | 518,000.00 | 520,000.00 | 513,789.38 | 16,864 |
| 2025-12-10 | 541,000.00 | 541,000.00 | 528,000.00 | 533,000.00 | 526,634.12 | 12,711 |
| 2025-12-09 | 529,000.00 | 548,000.00 | 524,000.00 | 542,000.00 | 535,526.63 | 16,402 |
| 2025-12-08 | 527,000.00 | 546,000.00 | 510,000.00 | 529,000.00 | 522,681.89 | 33,885 |
| 2025-12-05 | 527,000.00 | 543,000.00 | 518,000.00 | 537,000.00 | 530,586.34 | 25,914 |
| 2025-12-04 | 545,000.00 | 548,000.00 | 526,000.00 | 531,000.00 | 524,658.01 | 18,635 |
| 2025-12-03 | 534,000.00 | 549,000.00 | 525,000.00 | 545,000.00 | 538,490.80 | 21,195 |
| 2025-12-02 | 514,000.00 | 533,000.00 | 514,000.00 | 524,000.00 | 517,741.61 | 15,934 |
| 2025-12-01 | 536,000.00 | 538,000.00 | 510,000.00 | 514,000.00 | 507,861.04 | 26,351 |
| 2025-11-28 | 539,000.00 | 545,000.00 | 522,000.00 | 536,000.00 | 529,598.29 | 17,671 |
| 2025-11-27 | 544,000.00 | 556,000.00 | 530,000.00 | 534,000.00 | 527,622.18 | 22,859 |
| 2025-11-26 | 517,000.00 | 532,000.00 | 495,000.00 | 529,000.00 | 522,681.89 | 29,254 |
| 2025-11-25 | 560,000.00 | 565,000.00 | 510,000.00 | 517,000.00 | 510,825.21 | 35,815 |
| 2025-11-24 | 559,000.00 | 559,000.00 | 533,000.00 | 539,000.00 | 532,562.46 | 25,911 |
| 2025-11-21 | 538,000.00 | 559,000.00 | 538,000.00 | 545,000.00 | 538,490.80 | 38,066 |
| 2025-11-20 | 601,000.00 | 605,000.00 | 577,000.00 | 583,000.00 | 576,036.94 | 35,245 |
| 2025-11-19 | 586,000.00 | 588,000.00 | 539,000.00 | 562,000.00 | 555,287.76 | 40,034 |
| 2025-11-18 | 594,000.00 | 610,000.00 | 573,000.00 | 586,000.00 | 579,001.11 | 37,579 |
| 2025-11-17 | 589,000.00 | 618,000.00 | 574,000.00 | 616,000.00 | 608,642.81 | 53,890 |
| 2025-11-14 | 576,000.00 | 582,000.00 | 562,000.00 | 566,000.00 | 559,239.98 | 37,498 |
| 2025-11-13 | 611,000.00 | 611,000.00 | 589,000.00 | 596,000.00 | 588,881.68 | 29,516 |
| 2025-11-12 | 624,000.00 | 635,000.00 | 590,000.00 | 612,000.00 | 604,690.58 | 58,301 |
| 2025-11-11 | 585,000.00 | 643,000.00 | 585,000.00 | 618,000.00 | 610,618.92 | 111,589 |
| 2025-11-10 | 545,000.00 | 565,000.00 | 535,000.00 | 557,000.00 | 550,347.47 | 42,779 |
| 2025-11-07 | 545,000.00 | 581,000.00 | 528,000.00 | 544,000.00 | 537,502.74 | 77,300 |
| 2025-11-06 | 559,000.00 | 573,000.00 | 540,000.00 | 572,000.00 | 565,168.32 | 72,538 |
| 2025-11-05 | 528,000.00 | 540,000.00 | 490,000.00 | 530,000.00 | 523,669.95 | 85,929 |
| 2025-11-04 | 578,000.00 | 580,000.00 | 536,500.00 | 545,000.00 | 538,490.80 | 50,506 |
| 2025-11-03 | 513,000.00 | 586,000.00 | 513,000.00 | 581,000.00 | 574,060.83 | 75,859 |
| 2025-10-31 | 508,000.00 | 518,000.00 | 499,500.00 | 508,000.00 | 501,932.71 | 32,834 |
| 2025-10-30 | 549,000.00 | 554,000.00 | 513,000.00 | 522,000.00 | 515,765.50 | 69,142 |
| 2025-10-29 | 535,000.00 | 566,000.00 | 530,000.00 | 563,000.00 | 556,275.81 | 56,230 |
| 2025-10-28 | 489,000.00 | 510,000.00 | 478,000.00 | 508,000.00 | 501,932.71 | 38,072 |
| 2025-10-27 | 451,500.00 | 492,000.00 | 450,500.00 | 490,500.00 | 484,641.72 | 52,886 |
| 2025-10-24 | 447,500.00 | 455,500.00 | 438,000.00 | 450,000.00 | 444,625.43 | 22,887 |
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.