Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 153,300.00 | 153,900.00 | 143,800.00 | 148,300.00 | 144,321.70 | 30,218 |
| 2025-01-22 | 143,300.00 | 154,700.00 | 143,300.00 | 153,500.00 | 149,382.20 | 43,920 |
| 2025-01-21 | 134,600.00 | 144,800.00 | 134,100.00 | 142,300.00 | 138,482.65 | 44,760 |
| 2025-01-20 | 129,000.00 | 137,700.00 | 125,200.00 | 131,600.00 | 128,069.69 | 36,212 |
| 2025-01-17 | 126,700.00 | 130,000.00 | 122,000.00 | 124,500.00 | 121,160.16 | 22,896 |
| 2025-01-16 | 118,000.00 | 127,300.00 | 118,000.00 | 126,700.00 | 123,301.14 | 30,969 |
| 2025-01-15 | 117,800.00 | 117,800.00 | 115,000.00 | 116,200.00 | 113,082.81 | 2,436 |
| 2025-01-14 | 117,800.00 | 118,000.00 | 114,500.00 | 115,400.00 | 112,304.27 | 4,329 |
| 2025-01-13 | 119,700.00 | 120,400.00 | 117,200.00 | 117,800.00 | 114,639.89 | 5,166 |
| 2025-01-10 | 123,400.00 | 123,500.00 | 119,700.00 | 120,400.00 | 117,170.14 | 6,654 |
| 2025-01-09 | 122,300.00 | 124,000.00 | 118,500.00 | 122,000.00 | 118,727.22 | 10,644 |
| 2025-01-08 | 119,700.00 | 122,900.00 | 119,700.00 | 122,200.00 | 118,921.86 | 5,316 |
| 2025-01-07 | 122,700.00 | 124,500.00 | 119,200.00 | 121,900.00 | 118,629.90 | 11,335 |
| 2025-01-06 | 121,400.00 | 123,500.00 | 119,600.00 | 122,700.00 | 119,408.44 | 13,221 |
| 2025-01-03 | 112,800.00 | 122,400.00 | 107,200.00 | 121,600.00 | 118,337.95 | 23,824 |
| 2025-01-02 | 105,300.00 | 114,000.00 | 105,200.00 | 112,800.00 | 109,774.02 | 11,337 |
| 2024-12-30 | 107,000.00 | 107,000.00 | 103,200.00 | 105,300.00 | 102,475.22 | 5,663 |
| 2024-12-27 | 107,700.00 | 109,700.00 | 103,500.00 | 106,400.00 | 103,545.71 | 9,219 |
| 2024-12-26 | 111,000.00 | 112,700.00 | 107,300.00 | 107,700.00 | 104,810.83 | 13,935 |
| 2024-12-24 | 108,900.00 | 111,700.00 | 107,000.00 | 111,000.00 | 108,022.31 | 16,274 |
| 2024-12-23 | 110,000.00 | 111,300.00 | 107,300.00 | 107,600.00 | 104,713.52 | 7,500 |
| 2024-12-20 | 113,200.00 | 113,200.00 | 108,000.00 | 108,800.00 | 105,881.33 | 10,860 |
| 2024-12-19 | 110,000.00 | 110,200.00 | 105,500.00 | 109,300.00 | 106,367.91 | 9,989 |
| 2024-12-18 | 110,100.00 | 112,000.00 | 107,100.00 | 110,400.00 | 107,438.40 | 25,231 |
| 2024-12-17 | 113,000.00 | 114,700.00 | 110,400.00 | 112,200.00 | 109,190.12 | 16,637 |
| 2024-12-16 | 106,800.00 | 112,700.00 | 105,800.00 | 112,200.00 | 109,190.12 | 29,259 |
| 2024-12-13 | 106,700.00 | 107,700.00 | 104,400.00 | 105,600.00 | 102,767.17 | 12,196 |
| 2024-12-12 | 99,700.00 | 107,000.00 | 99,700.00 | 106,300.00 | 103,448.39 | 26,894 |
| 2024-12-11 | 98,900.00 | 101,500.00 | 97,100.00 | 100,200.00 | 97,512.03 | 10,263 |
| 2024-12-10 | 100,000.00 | 105,000.00 | 96,900.00 | 99,100.00 | 96,441.54 | 20,093 |
| 2024-12-09 | 100,200.00 | 101,500.00 | 97,600.00 | 100,000.00 | 97,317.40 | 19,933 |
| 2024-12-06 | 102,200.00 | 103,500.00 | 97,300.00 | 103,400.00 | 100,626.19 | 19,938 |
| 2024-12-05 | 98,800.00 | 103,800.00 | 98,200.00 | 102,200.00 | 99,458.38 | 22,790 |
| 2024-12-04 | 97,500.00 | 100,400.00 | 95,200.00 | 98,800.00 | 96,149.59 | 30,817 |
| 2024-12-03 | 96,000.00 | 101,200.00 | 96,000.00 | 101,100.00 | 98,387.89 | 18,352 |
| 2024-12-02 | 96,000.00 | 97,000.00 | 93,000.00 | 96,000.00 | 93,424.70 | 9,868 |
| 2024-11-29 | 95,100.00 | 96,800.00 | 93,200.00 | 96,000.00 | 93,424.70 | 15,728 |
| 2024-11-28 | 95,500.00 | 98,300.00 | 95,200.00 | 96,300.00 | 93,716.65 | 6,367 |
| 2024-11-27 | 100,300.00 | 101,200.00 | 96,000.00 | 96,500.00 | 93,911.29 | 14,623 |
| 2024-11-26 | 102,100.00 | 102,300.00 | 99,300.00 | 100,300.00 | 97,609.35 | 15,169 |
| 2024-11-25 | 105,100.00 | 106,900.00 | 101,500.00 | 102,200.00 | 99,458.38 | 17,268 |
| 2024-11-22 | 101,200.00 | 105,800.00 | 101,200.00 | 105,000.00 | 102,183.26 | 18,007 |
| 2024-11-21 | 98,200.00 | 102,900.00 | 98,200.00 | 101,700.00 | 98,971.79 | 13,094 |
| 2024-11-20 | 101,700.00 | 102,300.00 | 98,000.00 | 98,500.00 | 95,857.63 | 13,606 |
| 2024-11-19 | 99,900.00 | 101,000.00 | 96,000.00 | 99,400.00 | 96,733.49 | 16,648 |
| 2024-11-18 | 106,100.00 | 108,500.00 | 98,000.00 | 99,200.00 | 96,538.86 | 26,818 |
| 2024-11-15 | 105,900.00 | 108,000.00 | 103,300.00 | 107,000.00 | 104,129.61 | 21,339 |
| 2024-11-14 | 102,000.00 | 107,500.00 | 102,000.00 | 105,800.00 | 102,961.80 | 25,265 |
| 2024-11-13 | 102,600.00 | 104,500.00 | 100,400.00 | 101,900.00 | 99,166.43 | 18,217 |
| 2024-11-12 | 107,700.00 | 108,500.00 | 102,000.00 | 102,700.00 | 99,944.96 | 27,653 |
| 2024-11-11 | 109,900.00 | 110,600.00 | 106,700.00 | 107,700.00 | 104,810.83 | 20,208 |
| 2024-11-08 | 108,400.00 | 110,000.00 | 106,700.00 | 109,000.00 | 106,075.96 | 19,802 |
| 2024-11-07 | 104,700.00 | 109,300.00 | 104,700.00 | 108,500.00 | 105,589.37 | 30,936 |
| 2024-11-06 | 104,900.00 | 108,900.00 | 104,400.00 | 105,100.00 | 102,280.58 | 36,831 |
| 2024-11-05 | 100,000.00 | 108,200.00 | 99,000.00 | 105,000.00 | 102,183.26 | 31,818 |
| 2024-11-04 | 97,200.00 | 100,700.00 | 94,400.00 | 100,000.00 | 97,317.40 | 20,293 |
| 2024-11-01 | 99,800.00 | 102,500.00 | 96,500.00 | 97,200.00 | 94,592.51 | 31,931 |
| 2024-10-31 | 101,400.00 | 102,900.00 | 98,000.00 | 102,500.00 | 99,750.33 | 22,202 |
| 2024-10-30 | 103,000.00 | 105,000.00 | 102,000.00 | 104,400.00 | 101,599.36 | 13,403 |
| 2024-10-29 | 105,100.00 | 107,700.00 | 102,300.00 | 103,700.00 | 100,918.14 | 24,665 |
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.