Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 447,500.00 | 455,500.00 | 438,000.00 | 450,000.00 | 444,625.43 | 22,887 |
| 2025-10-23 | 457,000.00 | 457,000.00 | 434,500.00 | 441,000.00 | 435,732.92 | 33,093 |
| 2025-10-22 | 439,000.00 | 459,500.00 | 434,500.00 | 457,000.00 | 451,541.82 | 34,500 |
| 2025-10-21 | 442,500.00 | 480,000.00 | 438,000.00 | 450,000.00 | 444,625.43 | 48,964 |
| 2025-10-20 | 445,000.00 | 449,000.00 | 424,500.00 | 442,500.00 | 437,215.00 | 46,336 |
| 2025-10-17 | 400,000.00 | 448,500.00 | 370,000.00 | 439,000.00 | 433,756.81 | 115,502 |
| 2025-10-16 | 395,000.00 | 408,000.00 | 395,000.00 | 400,000.00 | 395,222.60 | 45,943 |
| 2025-10-15 | 389,500.00 | 398,750.00 | 381,000.00 | 391,500.00 | 386,824.12 | 32,328 |
| 2025-10-14 | 397,000.00 | 405,000.00 | 377,500.00 | 384,500.00 | 379,907.73 | 51,420 |
| 2025-10-13 | 377,000.00 | 395,000.00 | 369,500.00 | 387,500.00 | 382,871.90 | 54,503 |
| 2025-10-10 | 376,000.00 | 378,000.00 | 358,500.00 | 377,000.00 | 372,497.30 | 39,213 |
| 2025-10-02 | 380,000.00 | 380,000.00 | 362,000.00 | 372,500.00 | 368,051.05 | 42,112 |
| 2025-10-01 | 353,500.00 | 368,500.00 | 351,500.00 | 368,000.00 | 363,604.79 | 36,009 |
| 2025-09-30 | 329,000.00 | 353,000.00 | 328,500.00 | 349,500.00 | 345,325.75 | 36,588 |
| 2025-09-29 | 335,500.00 | 335,500.00 | 322,500.00 | 329,000.00 | 325,070.59 | 26,467 |
| 2025-09-26 | 342,000.00 | 342,500.00 | 330,000.00 | 335,500.00 | 331,492.96 | 18,915 |
| 2025-09-25 | 340,000.00 | 349,000.00 | 338,500.00 | 342,000.00 | 337,915.33 | 26,056 |
| 2025-09-24 | 343,500.00 | 344,500.00 | 334,000.00 | 338,000.00 | 333,963.10 | 16,420 |
| 2025-09-23 | 346,000.00 | 354,500.00 | 342,000.00 | 343,500.00 | 339,397.41 | 13,743 |
| 2025-09-22 | 350,000.00 | 352,500.00 | 338,000.00 | 346,000.00 | 341,867.55 | 17,209 |
| 2025-09-19 | 353,000.00 | 357,500.00 | 344,000.00 | 349,500.00 | 345,325.75 | 83,068 |
| 2025-09-18 | 357,000.00 | 360,500.00 | 350,500.00 | 352,500.00 | 348,289.92 | 11,547 |
| 2025-09-17 | 369,000.00 | 370,000.00 | 354,000.00 | 357,000.00 | 352,736.17 | 13,770 |
| 2025-09-16 | 370,000.00 | 375,000.00 | 367,500.00 | 371,000.00 | 366,568.96 | 13,910 |
| 2025-09-15 | 363,000.00 | 370,000.00 | 361,000.00 | 370,000.00 | 365,580.91 | 16,581 |
| 2025-09-12 | 361,000.00 | 369,500.00 | 353,000.00 | 363,000.00 | 358,664.51 | 17,350 |
| 2025-09-11 | 374,000.00 | 378,000.00 | 361,500.00 | 364,500.00 | 360,146.60 | 18,735 |
| 2025-09-10 | 366,500.00 | 374,500.00 | 364,000.00 | 373,000.00 | 368,545.08 | 32,221 |
| 2025-09-09 | 352,500.00 | 366,000.00 | 348,000.00 | 360,500.00 | 356,194.37 | 26,595 |
| 2025-09-08 | 357,500.00 | 362,000.00 | 348,000.00 | 352,500.00 | 348,289.92 | 27,320 |
| 2025-09-05 | 334,500.00 | 350,000.00 | 334,500.00 | 348,000.00 | 343,843.66 | 29,130 |
| 2025-09-04 | 333,000.00 | 338,500.00 | 329,500.00 | 333,000.00 | 329,022.82 | 13,534 |
| 2025-09-03 | 330,000.00 | 338,000.00 | 329,000.00 | 332,500.00 | 328,528.79 | 8,681 |
| 2025-09-02 | 324,000.00 | 333,000.00 | 324,000.00 | 330,000.00 | 326,058.65 | 16,723 |
| 2025-09-01 | 333,000.00 | 333,000.00 | 321,000.00 | 323,000.00 | 319,142.25 | 20,329 |
| 2025-08-29 | 343,500.00 | 349,500.00 | 336,500.00 | 337,500.00 | 333,469.07 | 23,890 |
| 2025-08-28 | 338,000.00 | 343,500.00 | 334,500.00 | 343,500.00 | 339,397.41 | 10,842 |
| 2025-08-27 | 353,500.00 | 353,500.00 | 341,000.00 | 341,000.00 | 336,927.27 | 18,043 |
| 2025-08-26 | 349,000.00 | 350,500.00 | 342,000.00 | 346,500.00 | 342,361.58 | 24,210 |
| 2025-08-25 | 357,000.00 | 361,000.00 | 346,000.00 | 354,000.00 | 349,772.00 | 32,933 |
| 2025-08-22 | 336,000.00 | 349,000.00 | 336,000.00 | 347,500.00 | 343,349.64 | 27,267 |
| 2025-08-21 | 325,000.00 | 340,000.00 | 322,000.00 | 335,000.00 | 330,998.93 | 36,291 |
| 2025-08-20 | 302,500.00 | 321,000.00 | 292,500.00 | 321,000.00 | 317,166.14 | 112,516 |
| 2025-08-19 | 350,000.00 | 351,000.00 | 330,000.00 | 331,000.00 | 327,046.70 | 37,377 |
| 2025-08-18 | 353,000.00 | 358,000.00 | 343,500.00 | 353,500.00 | 349,277.98 | 27,931 |
| 2025-08-14 | 363,000.00 | 363,000.00 | 350,500.00 | 358,000.00 | 353,724.23 | 21,841 |
| 2025-08-13 | 364,500.00 | 372,500.00 | 354,500.00 | 363,000.00 | 358,664.51 | 26,305 |
| 2025-08-12 | 380,500.00 | 383,500.00 | 361,000.00 | 361,500.00 | 357,182.43 | 44,832 |
| 2025-08-11 | 382,000.00 | 390,500.00 | 380,000.00 | 380,500.00 | 375,955.50 | 29,289 |
| 2025-08-08 | 391,500.00 | 391,500.00 | 382,000.00 | 386,000.00 | 381,389.81 | 21,451 |
| 2025-08-07 | 395,000.00 | 400,000.00 | 388,000.00 | 391,500.00 | 386,824.12 | 21,553 |
| 2025-08-06 | 393,000.00 | 394,000.00 | 385,500.00 | 393,000.00 | 388,306.21 | 18,364 |
| 2025-08-05 | 391,000.00 | 407,500.00 | 391,000.00 | 396,000.00 | 391,270.38 | 63,109 |
| 2025-08-04 | 374,000.00 | 382,000.00 | 365,000.00 | 379,000.00 | 374,473.42 | 24,508 |
| 2025-08-01 | 388,500.00 | 393,000.00 | 375,000.00 | 378,000.00 | 373,485.36 | 45,412 |
| 2025-07-31 | 385,500.00 | 403,000.00 | 384,000.00 | 398,500.00 | 393,740.52 | 63,241 |
| 2025-07-30 | 383,500.00 | 388,500.00 | 377,000.00 | 383,000.00 | 378,425.64 | 30,181 |
| 2025-07-29 | 370,000.00 | 386,000.00 | 368,000.00 | 384,000.00 | 379,413.70 | 40,964 |
| 2025-07-28 | 389,000.00 | 389,000.00 | 364,000.00 | 367,500.00 | 363,110.77 | 48,765 |
| 2025-07-25 | 374,500.00 | 384,500.00 | 370,500.00 | 381,500.00 | 376,943.56 | 28,253 |
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.