Doosan Solus Co Ltd Pref 1P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,550.00	11,650.00	11,400.00	11,600.00	5,436.07	27,976
2022-08-11	11,100.00	11,550.00	11,050.00	11,450.00	5,365.78	55,484
2022-08-10	10,900.00	11,200.00	10,900.00	11,000.00	5,154.90	23,300
2022-08-09	11,100.00	11,100.00	10,700.00	11,050.00	5,178.33	45,050
2022-08-08	10,450.00	11,200.00	10,400.00	11,050.00	5,178.33	78,802
2022-08-05	10,500.00	10,550.00	10,350.00	10,550.00	4,944.01	42,332
2022-08-04	10,300.00	10,500.00	10,300.00	10,400.00	4,873.72	53,716
2022-08-03	10,150.00	10,450.00	10,150.00	10,300.00	4,826.86	37,870
2022-08-02	10,600.00	10,600.00	10,000.00	10,250.00	4,803.43	35,724
2022-08-01	10,100.00	10,700.00	9,900.00	10,500.00	4,920.58	117,104
2022-07-29	9,740.00	11,400.00	9,740.00	10,100.00	4,733.13	409,150
2022-07-28	9,670.00	9,750.00	9,600.00	9,740.00	4,564.43	20,276
2022-07-27	9,640.00	9,640.00	9,530.00	9,560.00	4,480.07	8,310
2022-07-26	9,550.00	9,640.00	9,550.00	9,600.00	4,498.82	10,570
2022-07-25	9,630.00	9,630.00	9,540.00	9,590.00	4,494.13	16,934
2022-07-22	9,550.00	9,680.00	9,550.00	9,590.00	4,494.13	28,222
2022-07-21	10,050.00	10,100.00	9,460.00	9,540.00	4,470.70	144,642
2022-07-20	10,350.00	10,450.00	10,100.00	10,200.00	4,779.99	10,816
2022-07-19	10,150.00	10,300.00	10,100.00	10,250.00	4,803.43	9,164
2022-07-18	10,100.00	10,150.00	9,950.00	10,150.00	4,756.56	23,380
2022-07-15	10,250.00	10,250.00	9,960.00	9,960.00	4,667.52	19,986
2022-07-14	10,300.00	10,500.00	10,100.00	10,250.00	4,803.43	21,628
2022-07-13	10,100.00	10,350.00	9,960.00	10,300.00	4,826.86	15,452
2022-07-12	10,550.00	10,550.00	10,000.00	10,050.00	4,709.70	21,990
2022-07-11	10,500.00	10,650.00	10,450.00	10,650.00	4,990.88	2,690
2022-07-08	10,550.00	10,700.00	10,350.00	10,600.00	4,967.45	14,340
2022-07-07	10,200.00	10,500.00	10,200.00	10,500.00	4,920.58	9,554
2022-07-06	10,300.00	10,600.00	10,200.00	10,200.00	4,779.99	20,658
2022-07-05	9,920.00	10,400.00	9,920.00	10,400.00	4,873.72	18,648
2022-07-04	10,350.00	10,500.00	9,870.00	9,970.00	4,672.21	35,464
2022-07-01	11,000.00	11,050.00	10,250.00	10,400.00	4,873.72	28,306
2022-06-30	11,400.00	11,400.00	10,650.00	11,100.00	5,201.76	25,690
2022-06-29	11,450.00	11,500.00	11,300.00	11,400.00	5,342.35	8,714
2022-06-28	11,550.00	11,750.00	11,400.00	11,700.00	5,482.93	6,158
2022-06-27	11,450.00	11,750.00	11,300.00	11,650.00	5,459.50	12,878
2022-06-24	10,450.00	11,300.00	10,450.00	11,300.00	5,295.48	42,656
2022-06-23	11,100.00	11,500.00	10,600.00	10,700.00	5,014.31	114,422
2022-06-22	12,150.00	12,300.00	11,250.00	11,300.00	5,295.48	23,220
2022-06-21	12,300.00	12,300.00	11,800.00	12,150.00	5,693.82	25,162
2022-06-20	12,600.00	12,600.00	11,900.00	12,050.00	5,646.95	16,364
2022-06-17	12,400.00	12,700.00	12,200.00	12,650.00	5,928.13	21,598
2022-06-16	12,400.00	12,800.00	12,400.00	12,600.00	5,904.70	22,650
2022-06-15	12,700.00	12,850.00	12,000.00	12,300.00	5,764.11	46,714
2022-06-14	13,050.00	13,200.00	12,400.00	12,800.00	5,998.42	125,458
2022-06-13	13,400.00	13,750.00	13,150.00	13,200.00	6,185.88	20,800
2022-06-10	14,000.00	14,000.00	13,600.00	13,850.00	6,490.48	17,390
2022-06-09	14,000.00	14,300.00	14,000.00	14,000.00	6,560.78	18,150
2022-06-08	14,400.00	14,700.00	14,000.00	14,050.00	6,584.21	31,008
2022-06-07	14,700.00	14,750.00	14,400.00	14,400.00	6,748.23	34,220
2022-06-03	14,900.00	15,000.00	14,700.00	14,800.00	6,935.68	16,648
2022-06-02	15,000.00	15,100.00	14,800.00	14,850.00	6,959.11	29,200
2022-05-31	14,800.00	15,150.00	14,750.00	15,150.00	7,099.70	76,530
2022-05-30	14,600.00	14,900.00	14,550.00	14,750.00	6,912.25	35,854
2022-05-27	14,700.00	14,800.00	14,550.00	14,700.00	6,888.82	18,634
2022-05-26	14,950.00	15,100.00	14,600.00	14,650.00	6,865.38	26,854
2022-05-25	15,300.00	15,400.00	14,950.00	15,200.00	7,123.13	21,960
2022-05-24	15,150.00	15,600.00	15,150.00	15,350.00	7,193.42	12,366
2022-05-23	15,800.00	15,800.00	15,400.00	15,500.00	7,263.72	6,992
2022-05-20	15,800.00	15,800.00	15,500.00	15,750.00	7,380.87	16,730
2022-05-19	14,950.00	15,750.00	14,750.00	15,750.00	7,380.87	21,932

← NewerPage 18 of 21 · 1,222 trading daysOlder →

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.