See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 33637K.KO stock page

Doosan Solus Co Ltd Pref 1P historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,520.003,570.003,460.003,480.003,441.0088,889
2024-04-253,595.003,630.003,470.003,500.003,460.77136,593
2024-04-243,435.003,775.003,360.003,590.003,549.761,006,380
2024-04-233,395.003,460.003,310.003,320.003,282.7983,014
2024-04-223,390.003,480.003,360.003,445.003,406.39125,848
2024-04-193,595.003,640.003,300.003,410.003,371.78222,426
2024-04-183,545.003,795.003,520.003,605.003,564.60438,451
2024-04-173,400.004,000.003,400.003,585.003,544.821,507,372
2024-04-163,385.003,775.003,300.003,440.003,401.45696,648
2024-04-153,375.003,505.003,265.003,385.003,347.06242,614
2024-04-123,480.003,610.003,275.003,395.003,356.95715,582
2024-04-113,750.003,890.003,250.003,300.003,263.011,538,086
2024-04-092,955.003,835.002,925.003,835.003,792.022,957,998
2024-04-083,025.003,040.002,925.002,960.002,926.8266,064
2024-04-053,120.003,120.003,000.003,025.002,991.1071,024
2024-04-043,020.003,150.003,000.003,100.003,065.26144,929
2024-04-033,050.003,080.002,955.003,015.002,981.21180,517
2024-04-023,060.003,175.003,040.003,080.003,045.48201,465
2024-04-013,015.003,155.003,010.003,105.003,070.20200,377
2024-03-293,080.003,105.002,990.003,005.002,971.32409,465
2024-03-283,585.003,795.003,090.003,160.003,124.583,547,515
2024-03-273,390.003,725.003,090.003,600.003,559.658,466,429
2024-03-262,845.002,955.002,845.002,880.002,847.7288,963
2024-03-252,880.002,910.002,845.002,865.002,832.8930,734
2024-03-222,880.002,955.002,860.002,880.002,847.72209,360
2024-03-212,800.002,885.002,790.002,860.002,827.9574,458
2024-03-202,870.002,870.002,775.002,810.002,778.5146,002
2024-03-192,885.002,890.002,835.002,870.002,837.8318,442
2024-03-182,840.002,895.002,840.002,865.002,832.8921,779
2024-03-152,870.002,910.002,840.002,860.002,827.9542,742
2024-03-142,870.002,900.002,835.002,855.002,823.0050,127
2024-03-132,905.002,920.002,810.002,870.002,837.8334,933
2024-03-122,790.002,895.002,790.002,895.002,862.5536,503
2024-03-112,845.002,855.002,785.002,835.002,803.2326,775
2024-03-082,900.002,905.002,830.002,845.002,813.1167,006
2024-03-072,965.002,965.002,830.002,845.002,813.11139,776
2024-03-062,995.002,995.002,920.002,935.002,902.1024,847
2024-03-052,995.003,035.002,920.002,965.002,931.7765,338
2024-03-042,875.003,100.002,850.003,000.002,966.38243,824
2024-02-292,815.002,895.002,790.002,810.002,778.5130,654
2024-02-282,780.002,820.002,770.002,785.002,753.7922,775
2024-02-272,840.002,895.002,775.002,780.002,748.8423,119
2024-02-262,925.002,965.002,840.002,840.002,808.1740,049
2024-02-232,990.003,005.002,945.002,965.002,931.7736,779
2024-02-222,995.003,005.002,925.002,990.002,956.4953,791
2024-02-212,950.003,000.002,905.002,970.002,936.7178,156
2024-02-202,855.002,955.002,795.002,950.002,916.9483,589
2024-02-192,870.002,870.002,805.002,860.002,827.9550,664
2024-02-162,740.003,010.002,735.002,870.002,837.83369,257
2024-02-152,705.002,785.002,690.002,765.002,734.0138,877
2024-02-142,715.002,720.002,670.002,705.002,674.6818,998
2024-02-132,690.002,745.002,690.002,705.002,674.6833,377
2024-02-082,745.002,750.002,700.002,730.002,699.4018,272
2024-02-072,725.002,800.002,575.002,720.002,689.5160,857
2024-02-062,760.002,820.002,710.002,760.002,729.0734,452
2024-02-052,820.002,820.002,740.002,770.002,738.9525,016
2024-02-022,850.002,855.002,775.002,820.002,788.3926,834
2024-02-012,710.002,870.002,705.002,790.002,758.7365,142
2024-01-312,750.002,825.002,715.002,740.002,709.2945,999
2024-01-302,940.002,940.002,755.002,775.002,743.90173,580
← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2911.0000 KRW
2024-12-2711.0000 KRW
2023-12-27101.0000 KRW
2022-12-29202.0000 KRW
2022-12-28101.0000 KRW
2021-12-29101.0000 KRW
2021-11-29202.0000 KRW
2020-12-2911.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.