Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,020.00 | 6,030.00 | 4,960.00 | 4,975.00 | 2,422.21 | 547,264 |
| 2023-10-31 | 5,230.00 | 5,310.00 | 5,050.00 | 5,050.00 | 2,458.72 | 13,594 |
| 2023-10-30 | 5,270.00 | 5,460.00 | 5,150.00 | 5,220.00 | 2,541.49 | 51,454 |
| 2023-10-27 | 5,220.00 | 6,490.00 | 5,120.00 | 5,300.00 | 2,580.44 | 1,042,866 |
| 2023-10-26 | 5,450.00 | 5,450.00 | 5,090.00 | 5,250.00 | 2,556.10 | 19,920 |
| 2023-10-25 | 5,570.00 | 5,600.00 | 5,510.00 | 5,510.00 | 2,682.69 | 4,844 |
| 2023-10-24 | 5,590.00 | 5,650.00 | 5,320.00 | 5,570.00 | 2,711.90 | 16,440 |
| 2023-10-23 | 5,720.00 | 5,720.00 | 5,540.00 | 5,590.00 | 2,721.64 | 10,482 |
| 2023-10-20 | 5,940.00 | 5,940.00 | 5,720.00 | 5,740.00 | 2,794.67 | 13,504 |
| 2023-10-19 | 6,180.00 | 6,180.00 | 5,950.00 | 5,980.00 | 2,911.52 | 12,542 |
| 2023-10-18 | 6,210.00 | 6,250.00 | 6,140.00 | 6,180.00 | 3,008.89 | 4,564 |
| 2023-10-17 | 6,300.00 | 6,300.00 | 6,020.00 | 6,210.00 | 3,023.50 | 9,632 |
| 2023-10-16 | 6,310.00 | 6,310.00 | 6,200.00 | 6,220.00 | 3,028.37 | 2,934 |
| 2023-10-13 | 6,340.00 | 6,340.00 | 6,270.00 | 6,310.00 | 3,072.19 | 2,338 |
| 2023-10-12 | 6,240.00 | 6,360.00 | 6,220.00 | 6,350.00 | 3,091.66 | 10,040 |
| 2023-10-11 | 6,140.00 | 6,280.00 | 6,140.00 | 6,260.00 | 3,047.84 | 6,222 |
| 2023-10-10 | 6,330.00 | 6,330.00 | 6,160.00 | 6,250.00 | 3,042.97 | 3,532 |
| 2023-10-06 | 6,200.00 | 6,270.00 | 6,170.00 | 6,240.00 | 3,038.11 | 3,768 |
| 2023-10-05 | 6,270.00 | 6,320.00 | 6,140.00 | 6,270.00 | 3,052.71 | 13,864 |
| 2023-10-04 | 6,540.00 | 6,540.00 | 6,250.00 | 6,270.00 | 3,052.71 | 9,740 |
| 2023-09-27 | 6,520.00 | 6,580.00 | 6,480.00 | 6,550.00 | 3,189.04 | 11,994 |
| 2023-09-26 | 6,730.00 | 6,730.00 | 6,580.00 | 6,580.00 | 3,203.64 | 4,406 |
| 2023-09-25 | 6,720.00 | 6,740.00 | 6,650.00 | 6,680.00 | 3,252.33 | 6,236 |
| 2023-09-22 | 6,670.00 | 6,680.00 | 6,570.00 | 6,680.00 | 3,252.33 | 10,884 |
| 2023-09-21 | 6,850.00 | 6,900.00 | 6,700.00 | 6,700.00 | 3,262.07 | 17,598 |
| 2023-09-20 | 6,950.00 | 6,950.00 | 6,840.00 | 6,880.00 | 3,349.71 | 8,408 |
| 2023-09-19 | 6,970.00 | 6,970.00 | 6,900.00 | 6,900.00 | 3,359.44 | 5,306 |
| 2023-09-18 | 6,960.00 | 6,980.00 | 6,910.00 | 6,930.00 | 3,374.05 | 5,034 |
| 2023-09-15 | 6,970.00 | 7,010.00 | 6,900.00 | 6,960.00 | 3,388.66 | 12,632 |
| 2023-09-14 | 6,950.00 | 6,970.00 | 6,860.00 | 6,950.00 | 3,383.79 | 14,040 |
| 2023-09-13 | 6,940.00 | 6,990.00 | 6,880.00 | 6,900.00 | 3,359.44 | 7,912 |
| 2023-09-12 | 6,980.00 | 7,080.00 | 6,920.00 | 6,980.00 | 3,398.39 | 10,650 |
| 2023-09-11 | 7,020.00 | 7,160.00 | 6,980.00 | 6,980.00 | 3,398.39 | 13,146 |
| 2023-09-08 | 7,170.00 | 7,880.00 | 7,020.00 | 7,040.00 | 3,427.61 | 226,932 |
| 2023-09-07 | 7,050.00 | 7,050.00 | 6,950.00 | 6,980.00 | 3,398.39 | 43,540 |
| 2023-09-06 | 7,020.00 | 7,060.00 | 6,950.00 | 7,050.00 | 3,432.48 | 20,732 |
| 2023-09-05 | 7,010.00 | 7,020.00 | 6,940.00 | 7,000.00 | 3,408.13 | 1,236 |
| 2023-09-04 | 7,050.00 | 7,050.00 | 6,830.00 | 7,010.00 | 3,413.00 | 10,838 |
| 2023-09-01 | 7,040.00 | 7,040.00 | 6,910.00 | 7,010.00 | 3,413.00 | 8,574 |
| 2023-08-31 | 7,060.00 | 7,060.00 | 6,900.00 | 7,040.00 | 3,427.61 | 16,096 |
| 2023-08-30 | 7,050.00 | 7,070.00 | 7,010.00 | 7,050.00 | 3,432.48 | 7,738 |
| 2023-08-29 | 7,060.00 | 7,070.00 | 7,000.00 | 7,050.00 | 3,432.48 | 8,468 |
| 2023-08-28 | 7,050.00 | 7,080.00 | 6,970.00 | 7,040.00 | 3,427.61 | 12,252 |
| 2023-08-25 | 7,010.00 | 7,040.00 | 6,950.00 | 7,000.00 | 3,408.13 | 2,192 |
| 2023-08-24 | 7,100.00 | 7,100.00 | 6,940.00 | 7,010.00 | 3,413.00 | 15,484 |
| 2023-08-23 | 7,140.00 | 7,140.00 | 7,010.00 | 7,010.00 | 3,413.00 | 10,642 |
| 2023-08-22 | 7,280.00 | 7,280.00 | 7,090.00 | 7,140.00 | 3,476.29 | 5,844 |
| 2023-08-21 | 7,290.00 | 7,370.00 | 7,160.00 | 7,240.00 | 3,524.98 | 4,674 |
| 2023-08-18 | 7,150.00 | 7,250.00 | 7,060.00 | 7,250.00 | 3,529.85 | 5,546 |
| 2023-08-17 | 7,340.00 | 7,340.00 | 7,110.00 | 7,190.00 | 3,500.64 | 13,710 |
| 2023-08-16 | 7,590.00 | 7,590.00 | 7,020.00 | 7,390.00 | 3,598.01 | 15,792 |
| 2023-08-14 | 7,600.00 | 7,780.00 | 7,530.00 | 7,540.00 | 3,671.04 | 19,338 |
| 2023-08-11 | 7,330.00 | 7,770.00 | 7,330.00 | 7,590.00 | 3,695.39 | 29,098 |
| 2023-08-10 | 7,240.00 | 7,270.00 | 7,160.00 | 7,250.00 | 3,529.85 | 5,600 |
| 2023-08-09 | 7,310.00 | 7,310.00 | 7,140.00 | 7,260.00 | 3,534.72 | 22,646 |
| 2023-08-08 | 7,380.00 | 7,380.00 | 7,210.00 | 7,220.00 | 3,515.24 | 9,804 |
| 2023-08-07 | 7,420.00 | 7,430.00 | 7,220.00 | 7,310.00 | 3,559.06 | 11,964 |
| 2023-08-04 | 7,430.00 | 7,450.00 | 7,260.00 | 7,410.00 | 3,607.75 | 8,266 |
| 2023-08-03 | 7,470.00 | 7,480.00 | 7,200.00 | 7,430.00 | 3,617.49 | 10,860 |
| 2023-08-02 | 7,690.00 | 7,710.00 | 7,400.00 | 7,470.00 | 3,636.96 | 11,818 |
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.