Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,045.00 | 3,155.00 | 2,935.00 | 2,985.00 | 2,951.54 | 88,529 |
| 2024-01-26 | 2,955.00 | 3,060.00 | 2,860.00 | 3,040.00 | 3,005.93 | 90,718 |
| 2024-01-25 | 3,265.00 | 3,265.00 | 3,100.00 | 3,140.00 | 3,104.81 | 56,719 |
| 2024-01-24 | 3,330.00 | 3,355.00 | 3,220.00 | 3,250.00 | 3,213.57 | 54,691 |
| 2024-01-23 | 3,455.00 | 3,530.00 | 3,305.00 | 3,345.00 | 3,307.51 | 98,840 |
| 2024-01-22 | 3,510.00 | 3,645.00 | 3,405.00 | 3,410.00 | 3,371.78 | 113,657 |
| 2024-01-19 | 3,435.00 | 3,750.00 | 3,425.00 | 3,565.00 | 3,525.04 | 372,336 |
| 2024-01-18 | 3,495.00 | 3,760.00 | 3,440.00 | 3,470.00 | 3,431.11 | 412,532 |
| 2024-01-17 | 3,595.00 | 3,595.00 | 3,375.00 | 3,415.00 | 3,376.73 | 181,029 |
| 2024-01-16 | 3,455.00 | 4,175.00 | 3,450.00 | 3,595.00 | 3,554.71 | 1,883,842 |
| 2024-01-15 | 3,505.00 | 3,855.00 | 3,395.00 | 3,490.00 | 3,450.88 | 344,463 |
| 2024-01-12 | 3,390.00 | 4,270.00 | 3,315.00 | 3,545.00 | 3,505.27 | 1,630,287 |
| 2024-01-11 | 3,330.00 | 3,480.00 | 3,280.00 | 3,325.00 | 3,287.73 | 135,044 |
| 2024-01-10 | 3,450.00 | 3,510.00 | 3,310.00 | 3,330.00 | 3,292.68 | 104,273 |
| 2024-01-09 | 3,700.00 | 3,700.00 | 3,400.00 | 3,470.00 | 3,431.11 | 278,412 |
| 2024-01-08 | 4,000.00 | 4,745.00 | 3,800.00 | 3,800.00 | 3,757.41 | 2,118,238 |
| 2024-01-05 | 7,220.00 | 7,300.00 | 7,070.00 | 7,300.00 | 3,609.09 | 129,228 |
| 2024-01-04 | 6,670.00 | 8,000.00 | 6,650.00 | 7,220.00 | 3,569.54 | 400,548 |
| 2024-01-03 | 6,670.00 | 6,860.00 | 6,640.00 | 6,670.00 | 3,297.62 | 52,108 |
| 2024-01-02 | 6,840.00 | 6,880.00 | 6,650.00 | 6,720.00 | 3,322.34 | 67,478 |
| 2023-12-28 | 6,690.00 | 6,810.00 | 6,650.00 | 6,720.00 | 3,322.34 | 79,716 |
| 2023-12-27 | 6,630.00 | 6,840.00 | 6,490.00 | 6,690.00 | 3,307.51 | 98,352 |
| 2023-12-26 | 6,580.00 | 6,770.00 | 6,210.00 | 6,640.00 | 3,232.86 | 223,878 |
| 2023-12-22 | 6,680.00 | 7,300.00 | 6,320.00 | 6,540.00 | 3,184.17 | 1,484,086 |
| 2023-12-21 | 5,670.00 | 5,860.00 | 5,450.00 | 5,680.00 | 2,765.46 | 87,652 |
| 2023-12-20 | 5,650.00 | 5,800.00 | 5,650.00 | 5,750.00 | 2,799.54 | 42,776 |
| 2023-12-19 | 5,900.00 | 5,940.00 | 5,520.00 | 5,680.00 | 2,765.46 | 94,014 |
| 2023-12-18 | 6,190.00 | 6,190.00 | 5,900.00 | 5,970.00 | 2,906.65 | 143,376 |
| 2023-12-15 | 6,350.00 | 6,350.00 | 6,000.00 | 6,070.00 | 2,955.34 | 90,862 |
| 2023-12-14 | 6,270.00 | 6,410.00 | 6,120.00 | 6,360.00 | 3,096.53 | 112,626 |
| 2023-12-13 | 6,520.00 | 6,910.00 | 6,010.00 | 6,270.00 | 3,052.71 | 210,952 |
| 2023-12-12 | 7,690.00 | 7,690.00 | 6,460.00 | 6,580.00 | 3,203.64 | 648,422 |
| 2023-12-11 | 7,110.00 | 8,720.00 | 6,800.00 | 8,110.00 | 3,948.56 | 3,198,734 |
| 2023-12-08 | 5,940.00 | 7,550.00 | 5,700.00 | 6,740.00 | 3,281.54 | 1,735,328 |
| 2023-12-07 | 5,740.00 | 6,770.00 | 5,520.00 | 5,810.00 | 2,828.75 | 628,816 |
| 2023-12-06 | 5,310.00 | 5,920.00 | 5,210.00 | 5,790.00 | 2,819.01 | 269,142 |
| 2023-12-05 | 5,340.00 | 5,340.00 | 5,230.00 | 5,300.00 | 2,580.44 | 41,830 |
| 2023-12-04 | 5,300.00 | 5,380.00 | 5,210.00 | 5,310.00 | 2,585.31 | 27,864 |
| 2023-12-01 | 5,290.00 | 5,300.00 | 5,170.00 | 5,300.00 | 2,580.44 | 24,196 |
| 2023-11-30 | 5,250.00 | 5,290.00 | 5,200.00 | 5,280.00 | 2,570.70 | 18,078 |
| 2023-11-29 | 5,230.00 | 5,240.00 | 5,140.00 | 5,240.00 | 2,551.23 | 37,906 |
| 2023-11-28 | 5,240.00 | 5,250.00 | 5,140.00 | 5,230.00 | 2,546.36 | 15,510 |
| 2023-11-27 | 5,350.00 | 5,350.00 | 5,160.00 | 5,170.00 | 2,517.15 | 32,550 |
| 2023-11-24 | 5,190.00 | 5,310.00 | 5,190.00 | 5,250.00 | 2,556.10 | 22,600 |
| 2023-11-23 | 5,270.00 | 5,300.00 | 5,220.00 | 5,220.00 | 2,541.49 | 4,068 |
| 2023-11-22 | 5,270.00 | 5,280.00 | 5,170.00 | 5,250.00 | 2,556.10 | 35,510 |
| 2023-11-21 | 5,280.00 | 5,290.00 | 5,170.00 | 5,240.00 | 2,551.23 | 19,414 |
| 2023-11-20 | 5,170.00 | 5,300.00 | 5,150.00 | 5,240.00 | 2,551.23 | 25,212 |
| 2023-11-17 | 5,190.00 | 5,230.00 | 5,130.00 | 5,160.00 | 2,512.28 | 14,488 |
| 2023-11-16 | 5,200.00 | 5,240.00 | 5,130.00 | 5,200.00 | 2,531.75 | 26,098 |
| 2023-11-15 | 5,150.00 | 5,290.00 | 5,120.00 | 5,240.00 | 2,551.23 | 60,610 |
| 2023-11-14 | 5,090.00 | 5,150.00 | 5,050.00 | 5,100.00 | 2,483.07 | 6,450 |
| 2023-11-13 | 5,120.00 | 5,150.00 | 5,010.00 | 5,040.00 | 2,453.85 | 18,240 |
| 2023-11-10 | 5,130.00 | 5,150.00 | 5,040.00 | 5,050.00 | 2,458.72 | 14,762 |
| 2023-11-09 | 5,070.00 | 5,160.00 | 5,060.00 | 5,150.00 | 2,507.41 | 28,032 |
| 2023-11-08 | 5,090.00 | 5,240.00 | 5,040.00 | 5,160.00 | 2,512.28 | 34,722 |
| 2023-11-07 | 5,310.00 | 5,390.00 | 4,955.00 | 5,090.00 | 2,478.20 | 57,912 |
| 2023-11-06 | 5,150.00 | 5,450.00 | 5,140.00 | 5,300.00 | 2,580.44 | 148,630 |
| 2023-11-03 | 5,070.00 | 5,150.00 | 5,040.00 | 5,080.00 | 2,473.33 | 38,434 |
| 2023-11-02 | 4,960.00 | 5,110.00 | 4,960.00 | 5,060.00 | 2,463.59 | 66,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 11.0000 KRW |
| 2024-12-27 | 11.0000 KRW |
| 2023-12-27 | 101.0000 KRW |
| 2022-12-29 | 202.0000 KRW |
| 2022-12-28 | 101.0000 KRW |
| 2021-12-29 | 101.0000 KRW |
| 2021-11-29 | 202.0000 KRW |
| 2020-12-29 | 11.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.