Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,640.00 | 7,790.00 | 7,600.00 | 7,700.00 | 3,748.94 | 16,584 |
| 2023-07-31 | 7,550.00 | 7,920.00 | 7,500.00 | 7,660.00 | 3,729.47 | 31,338 |
| 2023-07-28 | 7,570.00 | 7,570.00 | 7,350.00 | 7,500.00 | 3,651.57 | 15,346 |
| 2023-07-27 | 7,680.00 | 7,730.00 | 7,400.00 | 7,580.00 | 3,690.52 | 29,556 |
| 2023-07-26 | 7,320.00 | 8,190.00 | 7,250.00 | 7,620.00 | 3,709.99 | 436,816 |
| 2023-07-25 | 7,650.00 | 7,670.00 | 7,250.00 | 7,310.00 | 3,559.06 | 36,884 |
| 2023-07-24 | 7,780.00 | 7,780.00 | 7,500.00 | 7,560.00 | 3,680.78 | 28,978 |
| 2023-07-21 | 7,900.00 | 7,900.00 | 7,700.00 | 7,780.00 | 3,787.89 | 33,488 |
| 2023-07-20 | 7,830.00 | 7,980.00 | 7,800.00 | 7,910.00 | 3,851.19 | 11,672 |
| 2023-07-19 | 7,930.00 | 7,930.00 | 7,730.00 | 7,820.00 | 3,807.37 | 28,798 |
| 2023-07-18 | 8,010.00 | 8,020.00 | 7,840.00 | 7,880.00 | 3,836.58 | 18,180 |
| 2023-07-17 | 8,000.00 | 8,000.00 | 7,830.00 | 7,980.00 | 3,885.27 | 9,420 |
| 2023-07-14 | 7,980.00 | 8,000.00 | 7,870.00 | 7,990.00 | 3,890.14 | 25,974 |
| 2023-07-13 | 8,010.00 | 8,140.00 | 8,000.00 | 8,020.00 | 3,904.74 | 12,786 |
| 2023-07-12 | 8,010.00 | 8,080.00 | 7,990.00 | 7,990.00 | 3,890.14 | 8,980 |
| 2023-07-11 | 7,990.00 | 8,040.00 | 7,900.00 | 8,040.00 | 3,914.48 | 22,016 |
| 2023-07-10 | 8,040.00 | 8,220.00 | 7,960.00 | 7,990.00 | 3,890.14 | 27,706 |
| 2023-07-07 | 8,390.00 | 8,430.00 | 8,150.00 | 8,220.00 | 4,002.12 | 27,702 |
| 2023-07-06 | 8,680.00 | 8,680.00 | 8,300.00 | 8,390.00 | 4,084.89 | 36,490 |
| 2023-07-05 | 8,540.00 | 8,730.00 | 8,490.00 | 8,630.00 | 4,201.74 | 37,324 |
| 2023-07-04 | 8,560.00 | 8,620.00 | 8,480.00 | 8,530.00 | 4,153.05 | 12,950 |
| 2023-07-03 | 8,370.00 | 8,640.00 | 8,370.00 | 8,540.00 | 4,157.92 | 13,764 |
| 2023-06-30 | 8,440.00 | 8,560.00 | 8,300.00 | 8,540.00 | 4,157.92 | 21,434 |
| 2023-06-29 | 8,710.00 | 8,710.00 | 8,400.00 | 8,490.00 | 4,133.58 | 19,332 |
| 2023-06-28 | 8,750.00 | 8,750.00 | 8,580.00 | 8,690.00 | 4,230.95 | 15,258 |
| 2023-06-27 | 8,790.00 | 8,800.00 | 8,600.00 | 8,700.00 | 4,235.82 | 43,038 |
| 2023-06-26 | 8,820.00 | 8,890.00 | 8,620.00 | 8,750.00 | 4,260.16 | 52,682 |
| 2023-06-23 | 9,030.00 | 9,030.00 | 8,730.00 | 8,840.00 | 4,303.98 | 28,578 |
| 2023-06-22 | 9,020.00 | 9,080.00 | 8,910.00 | 9,010.00 | 4,386.75 | 17,742 |
| 2023-06-21 | 9,040.00 | 9,090.00 | 8,830.00 | 9,000.00 | 4,381.88 | 36,158 |
| 2023-06-20 | 9,050.00 | 9,080.00 | 8,950.00 | 9,030.00 | 4,396.49 | 12,714 |
| 2023-06-19 | 9,080.00 | 9,080.00 | 8,900.00 | 9,020.00 | 4,391.62 | 33,380 |
| 2023-06-16 | 8,970.00 | 9,280.00 | 8,970.00 | 9,080.00 | 4,420.83 | 21,802 |
| 2023-06-15 | 9,030.00 | 9,160.00 | 8,960.00 | 9,050.00 | 4,406.23 | 13,290 |
| 2023-06-14 | 9,210.00 | 9,210.00 | 8,950.00 | 9,090.00 | 4,425.70 | 26,608 |
| 2023-06-13 | 9,270.00 | 9,270.00 | 9,110.00 | 9,200.00 | 4,479.26 | 20,046 |
| 2023-06-12 | 9,260.00 | 9,420.00 | 9,170.00 | 9,200.00 | 4,479.26 | 12,706 |
| 2023-06-09 | 9,180.00 | 9,360.00 | 9,150.00 | 9,260.00 | 4,508.47 | 15,784 |
| 2023-06-08 | 9,300.00 | 9,300.00 | 9,080.00 | 9,180.00 | 4,469.52 | 18,400 |
| 2023-06-07 | 9,340.00 | 9,340.00 | 9,250.00 | 9,280.00 | 4,518.21 | 14,550 |
| 2023-06-05 | 9,310.00 | 9,360.00 | 9,220.00 | 9,340.00 | 4,547.42 | 21,520 |
| 2023-06-02 | 9,350.00 | 9,400.00 | 9,220.00 | 9,350.00 | 4,552.29 | 15,892 |
| 2023-06-01 | 9,360.00 | 9,360.00 | 9,190.00 | 9,260.00 | 4,508.47 | 8,708 |
| 2023-05-31 | 9,360.00 | 9,510.00 | 9,260.00 | 9,310.00 | 4,532.81 | 9,644 |
| 2023-05-30 | 9,410.00 | 9,440.00 | 9,270.00 | 9,360.00 | 4,557.16 | 11,774 |
| 2023-05-26 | 9,440.00 | 9,490.00 | 9,320.00 | 9,330.00 | 4,542.55 | 8,218 |
| 2023-05-25 | 9,510.00 | 9,570.00 | 9,370.00 | 9,440.00 | 4,596.11 | 18,170 |
| 2023-05-24 | 9,530.00 | 9,670.00 | 9,410.00 | 9,450.00 | 4,600.98 | 34,474 |
| 2023-05-23 | 9,500.00 | 9,550.00 | 9,400.00 | 9,490.00 | 4,620.45 | 20,140 |
| 2023-05-22 | 9,300.00 | 9,430.00 | 9,250.00 | 9,410.00 | 4,581.50 | 13,918 |
| 2023-05-19 | 9,310.00 | 9,340.00 | 9,270.00 | 9,310.00 | 4,532.81 | 1,826 |
| 2023-05-18 | 9,340.00 | 9,400.00 | 9,220.00 | 9,330.00 | 4,542.55 | 11,034 |
| 2023-05-17 | 9,050.00 | 9,400.00 | 9,010.00 | 9,330.00 | 4,542.55 | 29,660 |
| 2023-05-16 | 9,030.00 | 9,100.00 | 8,910.00 | 9,050.00 | 4,406.23 | 18,692 |
| 2023-05-15 | 9,190.00 | 9,190.00 | 8,930.00 | 9,030.00 | 4,396.49 | 29,782 |
| 2023-05-12 | 9,240.00 | 9,250.00 | 9,140.00 | 9,190.00 | 4,474.39 | 12,324 |
| 2023-05-11 | 9,190.00 | 9,450.00 | 9,160.00 | 9,200.00 | 4,479.26 | 27,092 |
| 2023-05-10 | 9,320.00 | 9,320.00 | 9,130.00 | 9,240.00 | 4,498.73 | 26,584 |
| 2023-05-09 | 9,590.00 | 9,640.00 | 9,180.00 | 9,250.00 | 4,503.60 | 53,664 |
| 2023-05-08 | 9,610.00 | 9,820.00 | 9,490.00 | 9,590.00 | 4,669.14 | 19,352 |
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.