Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 383,000.00 | 388,500.00 | 373,000.00 | 374,500.00 | 370,027.16 | 46,417 |
| 2025-07-23 | 373,000.00 | 380,000.00 | 366,500.00 | 375,000.00 | 370,521.19 | 31,406 |
| 2025-07-22 | 378,000.00 | 378,500.00 | 363,000.00 | 366,500.00 | 362,122.71 | 34,640 |
| 2025-07-21 | 387,000.00 | 389,000.00 | 372,000.00 | 378,000.00 | 373,485.36 | 42,357 |
| 2025-07-18 | 390,500.00 | 397,500.00 | 383,000.00 | 387,000.00 | 382,377.87 | 35,621 |
| 2025-07-17 | 404,500.00 | 410,000.00 | 385,500.00 | 390,000.00 | 385,342.04 | 56,197 |
| 2025-07-16 | 402,000.00 | 417,000.00 | 394,500.00 | 402,000.00 | 397,198.72 | 62,339 |
| 2025-07-15 | 385,500.00 | 404,000.00 | 373,000.00 | 401,500.00 | 396,704.69 | 99,263 |
| 2025-07-14 | 349,000.00 | 381,500.00 | 349,000.00 | 376,000.00 | 371,509.25 | 133,602 |
| 2025-07-11 | 359,000.00 | 359,000.00 | 333,000.00 | 341,000.00 | 336,927.27 | 61,426 |
| 2025-07-10 | 369,500.00 | 376,500.00 | 356,500.00 | 359,000.00 | 354,712.29 | 39,389 |
| 2025-07-09 | 380,000.00 | 380,000.00 | 352,000.00 | 362,500.00 | 358,170.48 | 43,761 |
| 2025-07-08 | 332,000.00 | 364,000.00 | 328,500.00 | 364,000.00 | 359,652.57 | 73,717 |
| 2025-07-07 | 316,500.00 | 335,000.00 | 315,500.00 | 331,500.00 | 327,540.73 | 47,727 |
| 2025-07-04 | 342,000.00 | 348,000.00 | 328,000.00 | 330,000.00 | 326,058.65 | 48,373 |
| 2025-07-03 | 355,000.00 | 358,750.00 | 340,000.00 | 348,000.00 | 343,843.66 | 74,198 |
| 2025-07-02 | 349,000.00 | 349,000.00 | 318,500.00 | 333,000.00 | 329,022.82 | 95,916 |
| 2025-07-01 | 389,000.00 | 393,000.00 | 345,500.00 | 349,000.00 | 344,831.72 | 119,957 |
| 2025-06-30 | 408,500.00 | 420,000.00 | 378,000.00 | 379,500.00 | 374,967.44 | 73,984 |
| 2025-06-27 | 395,000.00 | 406,500.00 | 384,000.00 | 393,500.00 | 388,800.24 | 41,719 |
| 2025-06-26 | 404,000.00 | 415,000.00 | 380,000.00 | 395,000.00 | 390,282.32 | 65,791 |
| 2025-06-25 | 423,000.00 | 428,500.00 | 397,500.00 | 403,000.00 | 398,186.77 | 59,425 |
| 2025-06-24 | 414,500.00 | 422,000.00 | 390,000.00 | 417,000.00 | 412,019.56 | 110,032 |
| 2025-06-23 | 388,000.00 | 422,250.00 | 387,000.00 | 409,500.00 | 404,609.14 | 98,062 |
| 2025-06-20 | 428,500.00 | 428,500.00 | 402,000.00 | 404,000.00 | 399,174.83 | 74,535 |
| 2025-06-19 | 435,500.00 | 439,000.00 | 415,500.00 | 428,500.00 | 423,382.21 | 52,023 |
| 2025-06-18 | 439,000.00 | 447,000.00 | 425,500.00 | 435,500.00 | 430,298.61 | 50,742 |
| 2025-06-17 | 460,000.00 | 462,500.00 | 426,000.00 | 439,000.00 | 433,756.81 | 88,823 |
| 2025-06-16 | 437,000.00 | 458,500.00 | 431,000.00 | 446,500.00 | 441,167.23 | 72,130 |
| 2025-06-13 | 459,000.00 | 459,000.00 | 413,500.00 | 439,000.00 | 433,756.81 | 107,271 |
| 2025-06-12 | 471,000.00 | 481,000.00 | 453,500.00 | 459,000.00 | 453,517.94 | 76,690 |
| 2025-06-11 | 435,000.00 | 455,500.00 | 410,000.00 | 454,500.00 | 449,071.68 | 92,386 |
| 2025-06-10 | 411,000.00 | 439,000.00 | 395,000.00 | 423,500.00 | 418,441.93 | 140,589 |
| 2025-06-09 | 355,000.00 | 414,000.00 | 355,000.00 | 402,000.00 | 397,198.72 | 146,349 |
| 2025-06-05 | 354,000.00 | 360,000.00 | 336,000.00 | 347,000.00 | 342,855.61 | 80,114 |
| 2025-06-04 | 327,000.00 | 346,500.00 | 324,000.00 | 343,000.00 | 338,903.38 | 72,501 |
| 2025-06-02 | 310,500.00 | 333,000.00 | 308,000.00 | 323,500.00 | 319,636.28 | 63,430 |
| 2025-05-30 | 346,000.00 | 346,000.00 | 326,000.00 | 327,500.00 | 323,588.51 | 84,513 |
| 2025-05-29 | 339,000.00 | 351,000.00 | 324,000.00 | 346,000.00 | 341,867.55 | 124,885 |
| 2025-05-28 | 323,500.00 | 350,000.00 | 305,000.00 | 318,500.00 | 314,696.00 | 151,481 |
| 2025-05-27 | 282,500.00 | 316,500.00 | 278,000.00 | 316,000.00 | 312,225.86 | 102,978 |
| 2025-05-26 | 289,500.00 | 290,000.00 | 261,000.00 | 282,500.00 | 279,125.96 | 79,902 |
| 2025-05-23 | 289,000.00 | 289,500.00 | 278,000.00 | 280,000.00 | 276,655.82 | 86,194 |
| 2025-05-22 | 281,000.00 | 288,500.00 | 275,000.00 | 279,000.00 | 275,667.77 | 80,003 |
| 2025-05-21 | 303,500.00 | 318,000.00 | 276,500.00 | 289,000.00 | 285,548.33 | 171,309 |
| 2025-05-20 | 267,000.00 | 297,000.00 | 262,500.00 | 295,500.00 | 291,970.70 | 141,016 |
| 2025-05-19 | 252,000.00 | 259,500.00 | 240,500.00 | 259,500.00 | 256,400.66 | 87,914 |
| 2025-05-16 | 234,500.00 | 256,000.00 | 234,500.00 | 252,500.00 | 249,484.27 | 110,419 |
| 2025-05-15 | 245,500.00 | 245,500.00 | 231,000.00 | 234,500.00 | 231,699.25 | 94,989 |
| 2025-05-14 | 241,500.00 | 248,500.00 | 234,500.00 | 246,500.00 | 243,555.93 | 103,704 |
| 2025-05-13 | 225,000.00 | 237,500.00 | 212,500.00 | 232,000.00 | 229,229.11 | 74,669 |
| 2025-05-12 | 230,000.00 | 257,000.00 | 204,500.00 | 221,500.00 | 218,854.52 | 168,513 |
| 2025-05-09 | 208,000.00 | 219,000.00 | 205,000.00 | 218,500.00 | 215,890.35 | 90,257 |
| 2025-05-08 | 192,500.00 | 203,000.00 | 191,000.00 | 201,000.00 | 198,599.36 | 57,023 |
| 2025-05-07 | 181,900.00 | 189,500.00 | 181,000.00 | 189,000.00 | 186,742.68 | 64,638 |
| 2025-05-02 | 176,000.00 | 188,100.00 | 175,600.00 | 181,900.00 | 179,727.48 | 66,916 |
| 2025-04-30 | 178,800.00 | 181,000.00 | 169,900.00 | 171,900.00 | 169,846.91 | 49,458 |
| 2025-04-29 | 169,500.00 | 176,500.00 | 169,500.00 | 176,000.00 | 173,897.95 | 33,154 |
| 2025-04-28 | 169,100.00 | 177,500.00 | 166,000.00 | 169,500.00 | 167,475.58 | 34,899 |
| 2025-04-25 | 160,200.00 | 169,300.00 | 160,200.00 | 169,000.00 | 166,981.55 | 34,877 |
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.