Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,610.00 | 9,670.00 | 9,520.00 | 9,540.00 | 4,644.80 | 13,016 |
| 2023-05-03 | 9,740.00 | 9,740.00 | 9,590.00 | 9,690.00 | 4,717.83 | 12,312 |
| 2023-05-02 | 9,500.00 | 9,810.00 | 9,490.00 | 9,750.00 | 4,747.04 | 34,542 |
| 2023-04-28 | 9,680.00 | 9,680.00 | 9,490.00 | 9,500.00 | 4,625.32 | 15,542 |
| 2023-04-27 | 9,570.00 | 9,640.00 | 9,390.00 | 9,570.00 | 4,659.40 | 27,160 |
| 2023-04-26 | 9,700.00 | 9,700.00 | 9,470.00 | 9,490.00 | 4,620.45 | 23,062 |
| 2023-04-25 | 9,710.00 | 9,830.00 | 9,430.00 | 9,710.00 | 4,727.56 | 56,722 |
| 2023-04-24 | 9,800.00 | 9,940.00 | 9,620.00 | 9,720.00 | 4,732.43 | 22,142 |
| 2023-04-21 | 9,980.00 | 10,070.00 | 9,760.00 | 9,850.00 | 4,795.73 | 33,708 |
| 2023-04-20 | 10,350.00 | 10,400.00 | 9,960.00 | 9,980.00 | 4,859.02 | 56,174 |
| 2023-04-19 | 10,160.00 | 10,510.00 | 10,100.00 | 10,430.00 | 5,078.12 | 57,262 |
| 2023-04-18 | 10,450.00 | 10,450.00 | 10,040.00 | 10,160.00 | 4,946.66 | 58,114 |
| 2023-04-17 | 10,590.00 | 10,590.00 | 10,180.00 | 10,390.00 | 5,058.64 | 64,380 |
| 2023-04-14 | 10,600.00 | 10,810.00 | 10,540.00 | 10,590.00 | 5,156.02 | 21,968 |
| 2023-04-13 | 10,900.00 | 10,900.00 | 10,580.00 | 10,580.00 | 5,151.15 | 44,774 |
| 2023-04-12 | 10,980.00 | 10,980.00 | 10,480.00 | 10,820.00 | 5,268.00 | 69,796 |
| 2023-04-11 | 10,550.00 | 10,930.00 | 10,300.00 | 10,880.00 | 5,297.21 | 101,026 |
| 2023-04-10 | 11,010.00 | 11,070.00 | 10,400.00 | 10,610.00 | 5,165.75 | 97,644 |
| 2023-04-07 | 11,120.00 | 11,120.00 | 10,700.00 | 10,960.00 | 5,336.16 | 85,690 |
| 2023-04-06 | 11,020.00 | 11,200.00 | 10,810.00 | 10,960.00 | 5,336.16 | 127,996 |
| 2023-04-05 | 10,830.00 | 11,320.00 | 10,600.00 | 11,010.00 | 5,360.50 | 193,918 |
| 2023-04-04 | 10,360.00 | 10,800.00 | 10,300.00 | 10,550.00 | 5,136.54 | 93,688 |
| 2023-04-03 | 10,380.00 | 10,530.00 | 10,170.00 | 10,390.00 | 5,058.64 | 107,164 |
| 2023-03-31 | 10,320.00 | 10,500.00 | 10,110.00 | 10,270.00 | 5,000.22 | 34,436 |
| 2023-03-30 | 10,580.00 | 10,600.00 | 10,060.00 | 10,290.00 | 5,009.95 | 94,150 |
| 2023-03-29 | 9,780.00 | 10,840.00 | 9,780.00 | 10,600.00 | 5,160.88 | 313,850 |
| 2023-03-28 | 9,600.00 | 9,830.00 | 9,470.00 | 9,790.00 | 4,766.52 | 55,898 |
| 2023-03-27 | 9,560.00 | 9,730.00 | 9,470.00 | 9,570.00 | 4,659.40 | 77,990 |
| 2023-03-24 | 9,510.00 | 9,530.00 | 9,340.00 | 9,500.00 | 4,625.32 | 38,040 |
| 2023-03-23 | 9,700.00 | 9,770.00 | 9,410.00 | 9,430.00 | 4,591.24 | 58,346 |
| 2023-03-22 | 9,650.00 | 9,830.00 | 9,590.00 | 9,790.00 | 4,766.52 | 51,368 |
| 2023-03-21 | 9,550.00 | 9,690.00 | 9,400.00 | 9,600.00 | 4,674.01 | 22,052 |
| 2023-03-20 | 9,210.00 | 9,600.00 | 9,190.00 | 9,490.00 | 4,620.45 | 54,856 |
| 2023-03-17 | 9,250.00 | 9,400.00 | 9,050.00 | 9,320.00 | 4,537.68 | 24,244 |
| 2023-03-16 | 9,200.00 | 9,290.00 | 9,040.00 | 9,290.00 | 4,523.08 | 18,246 |
| 2023-03-15 | 9,380.00 | 9,420.00 | 9,230.00 | 9,330.00 | 4,542.55 | 21,504 |
| 2023-03-14 | 9,460.00 | 9,590.00 | 9,080.00 | 9,230.00 | 4,493.86 | 28,558 |
| 2023-03-13 | 9,300.00 | 9,620.00 | 9,090.00 | 9,600.00 | 4,674.01 | 39,604 |
| 2023-03-10 | 9,390.00 | 9,520.00 | 9,250.00 | 9,300.00 | 4,527.95 | 22,300 |
| 2023-03-09 | 9,900.00 | 9,900.00 | 9,360.00 | 9,510.00 | 4,630.19 | 25,306 |
| 2023-03-08 | 9,950.00 | 10,100.00 | 9,700.00 | 9,760.00 | 4,751.91 | 46,478 |
| 2023-03-07 | 10,230.00 | 10,350.00 | 9,950.00 | 9,980.00 | 4,859.02 | 37,616 |
| 2023-03-06 | 10,650.00 | 10,680.00 | 10,200.00 | 10,280.00 | 5,005.08 | 40,964 |
| 2023-03-03 | 10,600.00 | 10,670.00 | 10,260.00 | 10,550.00 | 5,136.54 | 58,596 |
| 2023-03-02 | 10,910.00 | 10,910.00 | 10,400.00 | 10,660.00 | 5,190.10 | 45,010 |
| 2023-02-28 | 10,300.00 | 11,320.00 | 10,300.00 | 10,890.00 | 5,302.08 | 185,210 |
| 2023-02-27 | 10,640.00 | 10,690.00 | 10,270.00 | 10,360.00 | 5,044.03 | 86,732 |
| 2023-02-24 | 11,240.00 | 11,240.00 | 10,670.00 | 10,780.00 | 5,248.52 | 50,696 |
| 2023-02-23 | 11,650.00 | 11,740.00 | 10,930.00 | 11,290.00 | 5,496.83 | 156,758 |
| 2023-02-22 | 10,920.00 | 12,190.00 | 10,820.00 | 11,380.00 | 5,540.65 | 465,882 |
| 2023-02-21 | 10,050.00 | 11,600.00 | 10,050.00 | 11,310.00 | 5,506.57 | 908,430 |
| 2023-02-20 | 10,000.00 | 10,150.00 | 9,910.00 | 10,050.00 | 4,893.10 | 88,164 |
| 2023-02-17 | 9,500.00 | 9,930.00 | 9,400.00 | 9,790.00 | 4,766.52 | 83,662 |
| 2023-02-16 | 9,430.00 | 10,900.00 | 9,330.00 | 9,750.00 | 4,747.04 | 339,992 |
| 2023-02-15 | 9,740.00 | 9,780.00 | 9,310.00 | 9,330.00 | 4,542.55 | 44,682 |
| 2023-02-14 | 9,660.00 | 9,780.00 | 9,500.00 | 9,680.00 | 4,712.96 | 110,216 |
| 2023-02-13 | 9,780.00 | 9,780.00 | 9,530.00 | 9,530.00 | 4,639.93 | 58,282 |
| 2023-02-10 | 10,190.00 | 10,190.00 | 9,750.00 | 9,780.00 | 4,761.65 | 74,076 |
| 2023-02-09 | 10,080.00 | 10,250.00 | 9,960.00 | 10,120.00 | 4,927.18 | 147,664 |
| 2023-02-08 | 10,150.00 | 10,230.00 | 9,960.00 | 10,090.00 | 4,912.58 | 143,124 |
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.