Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,050.00 | 10,950.00 | 8,960.00 | 9,700.00 | 4,545.68 | 968,934 |
| 2022-11-10 | 8,770.00 | 9,090.00 | 8,770.00 | 8,910.00 | 4,175.47 | 37,006 |
| 2022-11-09 | 8,780.00 | 8,860.00 | 8,750.00 | 8,810.00 | 4,128.60 | 23,072 |
| 2022-11-08 | 8,800.00 | 8,800.00 | 8,630.00 | 8,760.00 | 4,105.17 | 8,708 |
| 2022-11-07 | 8,780.00 | 8,780.00 | 8,670.00 | 8,750.00 | 4,100.49 | 18,602 |
| 2022-11-04 | 8,730.00 | 8,810.00 | 8,730.00 | 8,770.00 | 4,109.86 | 8,216 |
| 2022-11-03 | 8,500.00 | 8,730.00 | 8,500.00 | 8,730.00 | 4,091.11 | 14,478 |
| 2022-11-02 | 8,700.00 | 8,700.00 | 8,480.00 | 8,620.00 | 4,039.56 | 12,258 |
| 2022-11-01 | 8,600.00 | 8,760.00 | 8,500.00 | 8,750.00 | 4,100.49 | 17,664 |
| 2022-10-31 | 8,950.00 | 8,990.00 | 8,510.00 | 8,570.00 | 4,016.13 | 26,898 |
| 2022-10-28 | 8,670.00 | 9,100.00 | 8,670.00 | 8,910.00 | 4,175.47 | 35,094 |
| 2022-10-27 | 8,680.00 | 8,850.00 | 8,600.00 | 8,800.00 | 4,123.92 | 16,824 |
| 2022-10-26 | 8,810.00 | 8,810.00 | 8,670.00 | 8,670.00 | 4,063.00 | 14,988 |
| 2022-10-25 | 8,620.00 | 8,830.00 | 8,620.00 | 8,790.00 | 4,119.23 | 27,590 |
| 2022-10-24 | 8,670.00 | 8,790.00 | 8,590.00 | 8,700.00 | 4,077.05 | 24,290 |
| 2022-10-21 | 8,700.00 | 8,740.00 | 8,430.00 | 8,550.00 | 4,006.76 | 22,074 |
| 2022-10-20 | 8,440.00 | 9,270.00 | 8,370.00 | 8,630.00 | 4,044.25 | 246,786 |
| 2022-10-19 | 8,100.00 | 9,200.00 | 8,090.00 | 8,390.00 | 3,931.78 | 316,598 |
| 2022-10-18 | 8,130.00 | 8,240.00 | 7,700.00 | 7,950.00 | 3,725.58 | 27,390 |
| 2022-10-17 | 7,790.00 | 8,080.00 | 7,670.00 | 8,060.00 | 3,777.13 | 23,608 |
| 2022-10-14 | 7,800.00 | 7,890.00 | 7,730.00 | 7,860.00 | 3,683.41 | 21,486 |
| 2022-10-13 | 7,950.00 | 7,970.00 | 7,650.00 | 7,730.00 | 3,622.49 | 17,436 |
| 2022-10-12 | 8,000.00 | 8,050.00 | 7,800.00 | 7,980.00 | 3,739.64 | 14,030 |
| 2022-10-11 | 8,470.00 | 8,470.00 | 7,910.00 | 8,000.00 | 3,749.02 | 15,354 |
| 2022-10-07 | 8,350.00 | 8,560.00 | 8,270.00 | 8,490.00 | 3,978.64 | 6,276 |
| 2022-10-06 | 8,130.00 | 8,430.00 | 8,130.00 | 8,400.00 | 3,936.47 | 14,014 |
| 2022-10-05 | 8,430.00 | 8,640.00 | 8,130.00 | 8,250.00 | 3,866.17 | 15,430 |
| 2022-10-04 | 8,130.00 | 8,500.00 | 8,010.00 | 8,370.00 | 3,922.41 | 12,300 |
| 2022-09-30 | 8,080.00 | 8,230.00 | 7,850.00 | 8,180.00 | 3,833.37 | 11,674 |
| 2022-09-29 | 8,290.00 | 8,600.00 | 8,230.00 | 8,270.00 | 3,875.54 | 10,906 |
| 2022-09-28 | 8,510.00 | 8,610.00 | 8,190.00 | 8,330.00 | 3,903.66 | 16,868 |
| 2022-09-27 | 8,460.00 | 8,640.00 | 8,370.00 | 8,640.00 | 4,048.94 | 6,900 |
| 2022-09-26 | 8,720.00 | 9,070.00 | 8,500.00 | 8,600.00 | 4,030.19 | 28,244 |
| 2022-09-23 | 9,350.00 | 9,360.00 | 8,450.00 | 9,080.00 | 4,255.13 | 48,146 |
| 2022-09-22 | 9,580.00 | 9,580.00 | 9,330.00 | 9,440.00 | 4,423.84 | 17,378 |
| 2022-09-21 | 9,690.00 | 9,690.00 | 9,450.00 | 9,660.00 | 4,526.94 | 9,720 |
| 2022-09-20 | 9,690.00 | 9,790.00 | 9,640.00 | 9,690.00 | 4,540.99 | 7,290 |
| 2022-09-19 | 9,730.00 | 9,750.00 | 9,630.00 | 9,690.00 | 4,540.99 | 11,618 |
| 2022-09-16 | 9,760.00 | 9,830.00 | 9,610.00 | 9,730.00 | 4,559.74 | 13,770 |
| 2022-09-15 | 9,950.00 | 9,990.00 | 9,370.00 | 9,830.00 | 4,606.60 | 25,276 |
| 2022-09-14 | 9,890.00 | 10,000.00 | 9,860.00 | 9,950.00 | 4,662.84 | 9,916 |
| 2022-09-13 | 9,820.00 | 10,350.00 | 9,820.00 | 10,150.00 | 4,756.56 | 37,012 |
| 2022-09-08 | 9,710.00 | 9,800.00 | 9,700.00 | 9,740.00 | 4,564.43 | 12,274 |
| 2022-09-07 | 9,880.00 | 9,880.00 | 9,610.00 | 9,680.00 | 4,536.31 | 12,846 |
| 2022-09-06 | 9,840.00 | 9,930.00 | 9,840.00 | 9,880.00 | 4,630.03 | 2,908 |
| 2022-09-05 | 9,840.00 | 9,990.00 | 9,820.00 | 9,840.00 | 4,611.29 | 7,580 |
| 2022-09-02 | 9,970.00 | 9,980.00 | 9,850.00 | 9,940.00 | 4,658.15 | 9,604 |
| 2022-09-01 | 10,300.00 | 10,300.00 | 9,810.00 | 9,810.00 | 4,597.23 | 25,622 |
| 2022-08-31 | 10,300.00 | 10,350.00 | 10,100.00 | 10,350.00 | 4,850.29 | 21,014 |
| 2022-08-30 | 10,350.00 | 10,450.00 | 10,050.00 | 10,300.00 | 4,826.86 | 28,796 |
| 2022-08-29 | 10,100.00 | 10,350.00 | 10,100.00 | 10,350.00 | 4,850.29 | 17,998 |
| 2022-08-26 | 10,650.00 | 10,750.00 | 10,550.00 | 10,650.00 | 4,990.88 | 11,980 |
| 2022-08-25 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 4,967.45 | 14,184 |
| 2022-08-24 | 10,500.00 | 10,600.00 | 10,000.00 | 10,400.00 | 4,873.72 | 34,522 |
| 2022-08-23 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 4,920.58 | 9,916 |
| 2022-08-22 | 10,900.00 | 10,950.00 | 10,650.00 | 10,700.00 | 5,014.31 | 24,998 |
| 2022-08-19 | 11,600.00 | 11,600.00 | 11,000.00 | 11,100.00 | 5,201.76 | 21,688 |
| 2022-08-18 | 11,550.00 | 11,550.00 | 11,100.00 | 11,400.00 | 5,342.35 | 30,224 |
| 2022-08-17 | 11,750.00 | 11,900.00 | 11,500.00 | 11,600.00 | 5,436.07 | 21,232 |
| 2022-08-16 | 11,650.00 | 11,850.00 | 11,500.00 | 11,750.00 | 5,506.37 | 17,738 |
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.