Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 161,300.00 | 161,300.00 | 155,400.00 | 158,900.00 | 157,002.18 | 17,076 |
| 2025-04-23 | 158,500.00 | 161,300.00 | 156,400.00 | 160,600.00 | 158,681.88 | 19,449 |
| 2025-04-22 | 155,800.00 | 162,800.00 | 151,300.00 | 152,600.00 | 150,777.42 | 32,588 |
| 2025-04-21 | 157,500.00 | 163,500.00 | 153,400.00 | 155,800.00 | 153,939.20 | 44,125 |
| 2025-04-18 | 151,900.00 | 152,800.00 | 145,300.00 | 152,800.00 | 150,975.03 | 25,797 |
| 2025-04-17 | 139,800.00 | 145,400.00 | 139,000.00 | 144,400.00 | 142,675.36 | 17,744 |
| 2025-04-16 | 142,700.00 | 145,200.00 | 133,500.00 | 139,800.00 | 138,130.30 | 29,097 |
| 2025-04-15 | 136,600.00 | 142,300.00 | 134,100.00 | 141,700.00 | 140,007.61 | 11,546 |
| 2025-04-14 | 132,300.00 | 136,400.00 | 130,000.00 | 133,200.00 | 131,609.13 | 8,284 |
| 2025-04-11 | 126,500.00 | 132,300.00 | 126,500.00 | 132,200.00 | 130,621.07 | 5,460 |
| 2025-04-10 | 135,100.00 | 135,100.00 | 129,000.00 | 132,400.00 | 130,818.68 | 18,282 |
| 2025-04-09 | 119,200.00 | 121,900.00 | 116,500.00 | 120,200.00 | 118,764.39 | 7,195 |
| 2025-04-08 | 119,800.00 | 124,900.00 | 118,500.00 | 119,200.00 | 117,776.34 | 13,645 |
| 2025-04-07 | 118,500.00 | 122,000.00 | 115,200.00 | 115,700.00 | 114,318.14 | 15,257 |
| 2025-04-04 | 140,000.00 | 140,000.00 | 121,800.00 | 128,000.00 | 126,471.23 | 26,702 |
| 2025-04-03 | 132,000.00 | 140,000.00 | 128,600.00 | 140,000.00 | 138,327.91 | 8,091 |
| 2025-04-02 | 136,100.00 | 137,000.00 | 133,900.00 | 134,600.00 | 132,992.41 | 10,418 |
| 2025-04-01 | 133,200.00 | 137,200.00 | 132,100.00 | 136,100.00 | 132,448.97 | 7,299 |
| 2025-03-31 | 130,800.00 | 137,500.00 | 130,000.00 | 131,800.00 | 128,264.33 | 14,012 |
| 2025-03-28 | 139,800.00 | 140,200.00 | 135,000.00 | 136,200.00 | 132,546.29 | 12,296 |
| 2025-03-27 | 144,700.00 | 144,800.00 | 139,700.00 | 139,800.00 | 136,049.72 | 9,525 |
| 2025-03-26 | 142,900.00 | 147,000.00 | 142,000.00 | 145,400.00 | 141,499.49 | 7,423 |
| 2025-03-25 | 145,700.00 | 149,800.00 | 142,800.00 | 142,900.00 | 139,066.56 | 8,530 |
| 2025-03-24 | 147,400.00 | 147,700.00 | 144,500.00 | 145,700.00 | 141,791.44 | 9,741 |
| 2025-03-21 | 145,500.00 | 148,800.00 | 142,600.00 | 147,300.00 | 143,348.52 | 8,589 |
| 2025-03-20 | 146,000.00 | 147,600.00 | 143,600.00 | 145,800.00 | 141,888.76 | 10,338 |
| 2025-03-19 | 152,900.00 | 152,900.00 | 145,600.00 | 145,600.00 | 141,694.13 | 18,433 |
| 2025-03-18 | 149,500.00 | 155,000.00 | 146,200.00 | 151,200.00 | 147,143.90 | 12,863 |
| 2025-03-17 | 152,900.00 | 153,000.00 | 148,000.00 | 149,500.00 | 145,489.51 | 11,293 |
| 2025-03-14 | 148,300.00 | 153,400.00 | 148,300.00 | 152,300.00 | 148,214.39 | 9,188 |
| 2025-03-13 | 153,200.00 | 156,200.00 | 149,800.00 | 150,600.00 | 146,560.00 | 12,834 |
| 2025-03-12 | 151,600.00 | 155,500.00 | 150,900.00 | 153,200.00 | 149,090.25 | 15,652 |
| 2025-03-11 | 140,600.00 | 152,000.00 | 134,000.00 | 151,600.00 | 147,533.17 | 24,837 |
| 2025-03-10 | 147,500.00 | 149,800.00 | 143,300.00 | 144,700.00 | 140,818.27 | 10,561 |
| 2025-03-07 | 144,000.00 | 149,900.00 | 143,400.00 | 147,200.00 | 143,251.21 | 6,432 |
| 2025-03-06 | 153,900.00 | 153,900.00 | 146,200.00 | 147,600.00 | 143,640.48 | 14,079 |
| 2025-03-05 | 148,700.00 | 152,500.00 | 146,500.00 | 151,800.00 | 147,727.81 | 10,798 |
| 2025-03-04 | 144,800.00 | 148,700.00 | 134,600.00 | 148,700.00 | 144,710.97 | 17,213 |
| 2025-02-28 | 145,600.00 | 149,800.00 | 143,200.00 | 143,300.00 | 139,455.83 | 14,331 |
| 2025-02-27 | 161,000.00 | 162,000.00 | 154,100.00 | 154,300.00 | 150,160.74 | 11,627 |
| 2025-02-26 | 164,500.00 | 164,500.00 | 156,000.00 | 158,400.00 | 154,150.75 | 11,564 |
| 2025-02-25 | 151,400.00 | 157,800.00 | 151,200.00 | 156,500.00 | 152,301.72 | 7,420 |
| 2025-02-24 | 153,500.00 | 160,700.00 | 151,600.00 | 157,900.00 | 153,664.17 | 15,164 |
| 2025-02-21 | 150,700.00 | 164,000.00 | 149,800.00 | 161,200.00 | 156,875.64 | 27,705 |
| 2025-02-20 | 155,600.00 | 157,600.00 | 148,500.00 | 150,200.00 | 146,170.73 | 18,209 |
| 2025-02-19 | 159,000.00 | 160,500.00 | 153,100.00 | 157,600.00 | 153,372.21 | 19,601 |
| 2025-02-18 | 144,400.00 | 158,900.00 | 144,400.00 | 158,000.00 | 153,761.48 | 37,419 |
| 2025-02-17 | 144,800.00 | 149,000.00 | 140,500.00 | 144,400.00 | 140,526.32 | 28,161 |
| 2025-02-14 | 144,000.00 | 147,100.00 | 140,500.00 | 144,800.00 | 140,915.59 | 24,183 |
| 2025-02-13 | 137,600.00 | 143,800.00 | 133,000.00 | 143,000.00 | 139,163.88 | 27,592 |
| 2025-02-12 | 133,600.00 | 137,800.00 | 130,500.00 | 137,600.00 | 133,908.74 | 18,885 |
| 2025-02-11 | 133,100.00 | 138,400.00 | 132,600.00 | 133,400.00 | 129,821.41 | 14,017 |
| 2025-02-10 | 131,600.00 | 134,300.00 | 126,100.00 | 133,100.00 | 129,529.45 | 25,596 |
| 2025-02-07 | 135,400.00 | 135,400.00 | 127,500.00 | 130,100.00 | 126,609.93 | 15,801 |
| 2025-02-06 | 135,000.00 | 137,700.00 | 125,000.00 | 132,700.00 | 129,140.18 | 17,656 |
| 2025-02-05 | 134,000.00 | 135,000.00 | 129,200.00 | 131,700.00 | 128,167.01 | 18,633 |
| 2025-02-04 | 135,100.00 | 137,000.00 | 131,100.00 | 132,600.00 | 129,042.87 | 20,066 |
| 2025-02-03 | 138,100.00 | 138,100.00 | 127,200.00 | 129,200.00 | 125,734.07 | 32,448 |
| 2025-01-31 | 143,000.00 | 149,000.00 | 135,000.00 | 138,200.00 | 134,492.64 | 50,286 |
| 2025-01-24 | 148,300.00 | 155,700.00 | 146,000.00 | 155,500.00 | 151,328.55 | 23,914 |
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.