Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 101,000.00 | 105,000.00 | 101,000.00 | 104,800.00 | 101,988.63 | 26,405 |
| 2024-10-25 | 99,700.00 | 104,400.00 | 99,700.00 | 100,900.00 | 98,193.25 | 21,351 |
| 2024-10-24 | 95,800.00 | 101,300.00 | 95,500.00 | 99,700.00 | 97,025.44 | 15,650 |
| 2024-10-23 | 98,800.00 | 99,400.00 | 95,600.00 | 97,500.00 | 94,884.46 | 20,815 |
| 2024-10-22 | 99,300.00 | 102,300.00 | 98,500.00 | 99,400.00 | 96,733.49 | 25,118 |
| 2024-10-21 | 95,200.00 | 100,400.00 | 95,200.00 | 99,400.00 | 96,733.49 | 29,638 |
| 2024-10-18 | 94,500.00 | 95,900.00 | 93,000.00 | 93,600.00 | 91,089.08 | 19,121 |
| 2024-10-17 | 89,900.00 | 96,500.00 | 89,400.00 | 96,500.00 | 93,911.29 | 61,303 |
| 2024-10-16 | 85,400.00 | 87,800.00 | 82,400.00 | 86,700.00 | 84,374.18 | 13,717 |
| 2024-10-15 | 87,500.00 | 89,700.00 | 84,800.00 | 85,400.00 | 83,109.06 | 16,217 |
| 2024-10-14 | 84,400.00 | 88,800.00 | 83,900.00 | 86,600.00 | 84,276.86 | 28,243 |
| 2024-10-11 | 81,500.00 | 89,700.00 | 81,500.00 | 84,300.00 | 82,038.56 | 34,447 |
| 2024-10-10 | 81,300.00 | 83,500.00 | 76,700.00 | 81,700.00 | 79,508.31 | 14,227 |
| 2024-10-08 | 80,400.00 | 81,000.00 | 79,700.00 | 80,600.00 | 78,437.82 | 7,405 |
| 2024-10-07 | 80,500.00 | 81,000.00 | 78,900.00 | 80,400.00 | 78,243.19 | 17,234 |
| 2024-10-04 | 79,300.00 | 80,800.00 | 77,800.00 | 79,600.00 | 77,464.65 | 5,937 |
| 2024-10-02 | 81,200.00 | 81,200.00 | 78,800.00 | 79,300.00 | 77,172.69 | 7,883 |
| 2024-09-30 | 82,000.00 | 83,600.00 | 80,500.00 | 80,500.00 | 78,340.50 | 8,506 |
| 2024-09-27 | 84,300.00 | 85,300.00 | 81,800.00 | 82,000.00 | 79,800.26 | 14,275 |
| 2024-09-26 | 81,200.00 | 84,500.00 | 80,700.00 | 83,500.00 | 81,260.03 | 15,783 |
| 2024-09-25 | 81,800.00 | 83,100.00 | 78,700.00 | 81,200.00 | 79,021.72 | 12,731 |
| 2024-09-24 | 83,000.00 | 83,400.00 | 80,800.00 | 81,500.00 | 79,313.68 | 16,915 |
| 2024-09-23 | 81,300.00 | 83,900.00 | 81,000.00 | 82,400.00 | 80,189.53 | 13,022 |
| 2024-09-20 | 80,900.00 | 82,500.00 | 79,900.00 | 81,300.00 | 79,119.04 | 17,581 |
| 2024-09-19 | 78,100.00 | 80,200.00 | 77,600.00 | 80,200.00 | 78,048.55 | 10,587 |
| 2024-09-13 | 78,700.00 | 80,500.00 | 77,100.00 | 77,800.00 | 75,712.93 | 10,803 |
| 2024-09-12 | 72,900.00 | 79,300.00 | 72,900.00 | 78,700.00 | 76,588.79 | 18,308 |
| 2024-09-11 | 73,000.00 | 75,300.00 | 71,300.00 | 71,900.00 | 69,971.21 | 6,679 |
| 2024-09-10 | 71,000.00 | 74,200.00 | 71,000.00 | 72,500.00 | 70,555.11 | 7,397 |
| 2024-09-09 | 71,000.00 | 72,400.00 | 69,300.00 | 71,600.00 | 69,679.26 | 11,203 |
| 2024-09-06 | 75,300.00 | 75,300.00 | 72,400.00 | 72,400.00 | 70,457.79 | 9,187 |
| 2024-09-05 | 77,300.00 | 79,100.00 | 73,800.00 | 74,400.00 | 72,404.14 | 15,302 |
| 2024-09-04 | 78,000.00 | 79,000.00 | 76,000.00 | 76,400.00 | 74,350.49 | 11,648 |
| 2024-09-03 | 77,400.00 | 80,700.00 | 77,300.00 | 80,000.00 | 77,853.92 | 12,256 |
| 2024-09-02 | 78,700.00 | 78,800.00 | 76,500.00 | 78,000.00 | 75,907.57 | 9,970 |
| 2024-08-30 | 79,300.00 | 79,900.00 | 78,100.00 | 78,900.00 | 76,783.42 | 8,914 |
| 2024-08-29 | 77,500.00 | 79,000.00 | 76,000.00 | 78,300.00 | 76,199.52 | 11,960 |
| 2024-08-28 | 80,700.00 | 80,700.00 | 77,400.00 | 78,200.00 | 76,102.20 | 7,762 |
| 2024-08-27 | 77,800.00 | 81,200.00 | 76,500.00 | 80,000.00 | 77,853.92 | 17,323 |
| 2024-08-26 | 81,300.00 | 81,300.00 | 77,900.00 | 78,700.00 | 76,588.79 | 18,138 |
| 2024-08-23 | 81,300.00 | 83,000.00 | 80,700.00 | 81,300.00 | 79,119.04 | 5,091 |
| 2024-08-22 | 83,400.00 | 83,800.00 | 81,000.00 | 81,300.00 | 79,119.04 | 16,799 |
| 2024-08-21 | 83,600.00 | 84,000.00 | 82,600.00 | 83,400.00 | 81,162.71 | 9,247 |
| 2024-08-20 | 84,500.00 | 85,400.00 | 83,300.00 | 84,100.00 | 81,843.93 | 8,430 |
| 2024-08-19 | 86,700.00 | 86,800.00 | 82,400.00 | 83,700.00 | 81,454.66 | 14,746 |
| 2024-08-16 | 85,700.00 | 87,200.00 | 85,200.00 | 86,600.00 | 84,276.86 | 18,833 |
| 2024-08-14 | 85,900.00 | 87,700.00 | 83,800.00 | 84,700.00 | 82,427.83 | 21,884 |
| 2024-08-13 | 87,800.00 | 88,500.00 | 84,300.00 | 85,000.00 | 82,719.79 | 16,691 |
| 2024-08-12 | 80,500.00 | 87,200.00 | 80,500.00 | 86,900.00 | 84,568.82 | 33,585 |
| 2024-08-09 | 82,900.00 | 83,000.00 | 80,000.00 | 80,400.00 | 78,243.19 | 15,168 |
| 2024-08-08 | 83,800.00 | 83,800.00 | 80,500.00 | 80,700.00 | 78,535.14 | 23,796 |
| 2024-08-07 | 84,300.00 | 86,800.00 | 84,200.00 | 84,300.00 | 82,038.56 | 15,250 |
| 2024-08-06 | 84,000.00 | 87,000.00 | 79,300.00 | 84,200.00 | 81,941.25 | 42,135 |
| 2024-08-05 | 89,400.00 | 90,000.00 | 80,600.00 | 83,900.00 | 81,649.29 | 46,077 |
| 2024-08-02 | 96,500.00 | 96,500.00 | 91,300.00 | 92,900.00 | 90,407.86 | 21,642 |
| 2024-08-01 | 101,700.00 | 101,900.00 | 97,000.00 | 99,500.00 | 96,830.81 | 16,649 |
| 2024-07-31 | 94,000.00 | 105,800.00 | 93,000.00 | 99,800.00 | 97,122.76 | 45,024 |
| 2024-07-30 | 94,300.00 | 95,000.00 | 92,200.00 | 94,800.00 | 92,256.89 | 12,420 |
| 2024-07-29 | 94,100.00 | 94,800.00 | 89,000.00 | 94,300.00 | 91,770.30 | 33,803 |
| 2024-07-26 | 96,100.00 | 96,800.00 | 90,000.00 | 94,000.00 | 91,478.35 | 32,666 |
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.