Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,840.00 | 10,130.00 | 9,840.00 | 10,090.00 | 4,912.58 | 153,634 |
| 2023-02-06 | 9,760.00 | 9,940.00 | 9,660.00 | 9,840.00 | 4,790.86 | 167,968 |
| 2023-02-03 | 9,650.00 | 9,830.00 | 9,600.00 | 9,770.00 | 4,756.78 | 144,398 |
| 2023-02-02 | 9,300.00 | 9,690.00 | 9,250.00 | 9,660.00 | 4,703.22 | 123,794 |
| 2023-02-01 | 9,190.00 | 9,310.00 | 9,160.00 | 9,250.00 | 4,503.60 | 66,840 |
| 2023-01-31 | 9,080.00 | 9,200.00 | 9,010.00 | 9,180.00 | 4,469.52 | 39,890 |
| 2023-01-30 | 9,110.00 | 9,300.00 | 9,040.00 | 9,140.00 | 4,450.05 | 66,744 |
| 2023-01-27 | 9,120.00 | 9,120.00 | 8,960.00 | 9,100.00 | 4,430.57 | 58,072 |
| 2023-01-26 | 8,670.00 | 9,230.00 | 8,600.00 | 8,980.00 | 4,372.15 | 77,748 |
| 2023-01-25 | 8,610.00 | 8,690.00 | 8,610.00 | 8,680.00 | 4,226.08 | 22,606 |
| 2023-01-20 | 8,470.00 | 8,650.00 | 8,470.00 | 8,600.00 | 4,187.13 | 7,512 |
| 2023-01-19 | 8,450.00 | 8,570.00 | 8,370.00 | 8,550.00 | 4,162.79 | 17,226 |
| 2023-01-18 | 8,550.00 | 8,550.00 | 8,420.00 | 8,470.00 | 4,123.84 | 4,176 |
| 2023-01-17 | 8,420.00 | 8,570.00 | 8,390.00 | 8,520.00 | 4,148.18 | 49,110 |
| 2023-01-16 | 8,290.00 | 8,470.00 | 8,290.00 | 8,400.00 | 4,089.76 | 23,072 |
| 2023-01-13 | 8,470.00 | 8,500.00 | 8,250.00 | 8,250.00 | 4,016.73 | 24,128 |
| 2023-01-12 | 8,500.00 | 8,550.00 | 8,440.00 | 8,480.00 | 4,128.71 | 39,532 |
| 2023-01-11 | 8,480.00 | 8,500.00 | 8,400.00 | 8,500.00 | 4,138.45 | 18,242 |
| 2023-01-10 | 8,410.00 | 8,500.00 | 8,350.00 | 8,430.00 | 4,104.36 | 27,534 |
| 2023-01-09 | 8,210.00 | 8,480.00 | 8,210.00 | 8,400.00 | 4,089.76 | 31,602 |
| 2023-01-06 | 8,040.00 | 8,160.00 | 8,020.00 | 8,150.00 | 3,968.04 | 32,128 |
| 2023-01-05 | 8,090.00 | 8,140.00 | 7,960.00 | 8,040.00 | 3,914.48 | 8,354 |
| 2023-01-04 | 7,930.00 | 8,290.00 | 7,800.00 | 8,090.00 | 3,938.83 | 21,526 |
| 2023-01-03 | 7,990.00 | 7,990.00 | 7,750.00 | 7,970.00 | 3,880.40 | 30,310 |
| 2023-01-02 | 7,960.00 | 8,090.00 | 7,900.00 | 7,970.00 | 3,880.40 | 16,700 |
| 2022-12-29 | 7,910.00 | 8,040.00 | 7,830.00 | 7,980.00 | 3,885.27 | 31,876 |
| 2022-12-28 | 8,080.00 | 8,080.00 | 7,700.00 | 7,980.00 | 3,786.92 | 39,074 |
| 2022-12-27 | 8,000.00 | 8,170.00 | 7,960.00 | 8,090.00 | 3,791.19 | 31,194 |
| 2022-12-26 | 8,150.00 | 8,260.00 | 8,060.00 | 8,140.00 | 3,814.62 | 12,420 |
| 2022-12-23 | 8,300.00 | 8,330.00 | 8,020.00 | 8,150.00 | 3,819.31 | 13,312 |
| 2022-12-22 | 8,390.00 | 8,420.00 | 8,250.00 | 8,370.00 | 3,922.41 | 9,014 |
| 2022-12-21 | 8,390.00 | 8,390.00 | 8,220.00 | 8,350.00 | 3,913.03 | 6,390 |
| 2022-12-20 | 8,510.00 | 8,550.00 | 8,300.00 | 8,390.00 | 3,931.78 | 9,350 |
| 2022-12-19 | 8,750.00 | 8,750.00 | 8,510.00 | 8,560.00 | 4,011.45 | 7,650 |
| 2022-12-16 | 8,830.00 | 8,830.00 | 8,540.00 | 8,600.00 | 4,030.19 | 11,320 |
| 2022-12-15 | 8,910.00 | 8,990.00 | 8,780.00 | 8,840.00 | 4,142.66 | 4,534 |
| 2022-12-14 | 8,830.00 | 8,900.00 | 8,730.00 | 8,900.00 | 4,170.78 | 26,832 |
| 2022-12-13 | 8,740.00 | 8,980.00 | 8,610.00 | 8,770.00 | 4,109.86 | 10,674 |
| 2022-12-12 | 8,760.00 | 8,810.00 | 8,500.00 | 8,690.00 | 4,072.37 | 8,608 |
| 2022-12-09 | 8,910.00 | 8,970.00 | 8,560.00 | 8,750.00 | 4,100.49 | 30,156 |
| 2022-12-08 | 9,110.00 | 9,150.00 | 8,850.00 | 8,900.00 | 4,170.78 | 18,260 |
| 2022-12-07 | 9,300.00 | 9,300.00 | 9,070.00 | 9,100.00 | 4,264.50 | 29,926 |
| 2022-12-06 | 9,350.00 | 9,440.00 | 9,210.00 | 9,300.00 | 4,358.23 | 10,278 |
| 2022-12-05 | 9,570.00 | 9,600.00 | 9,320.00 | 9,450.00 | 4,428.52 | 23,070 |
| 2022-12-02 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 4,498.82 | 12,550 |
| 2022-12-01 | 9,830.00 | 9,860.00 | 9,710.00 | 9,760.00 | 4,573.80 | 23,482 |
| 2022-11-30 | 9,660.00 | 9,850.00 | 9,600.00 | 9,780.00 | 4,583.17 | 20,264 |
| 2022-11-29 | 9,560.00 | 9,790.00 | 9,560.00 | 9,710.00 | 4,550.37 | 22,286 |
| 2022-11-28 | 9,670.00 | 9,920.00 | 9,580.00 | 9,660.00 | 4,526.94 | 29,498 |
| 2022-11-25 | 9,630.00 | 9,700.00 | 9,570.00 | 9,660.00 | 4,526.94 | 9,566 |
| 2022-11-24 | 9,570.00 | 9,740.00 | 9,570.00 | 9,610.00 | 4,503.50 | 6,312 |
| 2022-11-23 | 9,570.00 | 9,670.00 | 9,470.00 | 9,530.00 | 4,466.01 | 11,012 |
| 2022-11-22 | 9,560.00 | 9,650.00 | 9,400.00 | 9,540.00 | 4,470.70 | 12,638 |
| 2022-11-21 | 9,750.00 | 9,840.00 | 9,430.00 | 9,550.00 | 4,475.39 | 18,908 |
| 2022-11-18 | 9,840.00 | 9,910.00 | 9,760.00 | 9,800.00 | 4,592.54 | 15,182 |
| 2022-11-17 | 9,910.00 | 9,910.00 | 9,740.00 | 9,830.00 | 4,606.60 | 19,746 |
| 2022-11-16 | 9,850.00 | 9,980.00 | 9,630.00 | 9,910.00 | 4,644.09 | 37,864 |
| 2022-11-15 | 9,590.00 | 9,890.00 | 9,560.00 | 9,840.00 | 4,611.29 | 64,562 |
| 2022-11-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,620.00 | 4,508.19 | 73,668 |
| 2022-11-11 | 9,050.00 | 10,950.00 | 8,960.00 | 9,700.00 | 4,545.68 | 968,934 |
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.