Doosan Solus Co Ltd Pref 1P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15,200.00	15,500.00	15,150.00	15,450.00	7,240.29	16,986
2022-05-17	15,100.00	15,250.00	15,000.00	15,100.00	7,076.27	5,318
2022-05-16	14,700.00	15,100.00	14,650.00	15,000.00	7,029.40	32,232
2022-05-13	14,450.00	14,750.00	14,450.00	14,650.00	6,865.38	9,232
2022-05-12	14,650.00	14,700.00	14,350.00	14,450.00	6,771.66	18,908
2022-05-11	14,800.00	15,100.00	14,550.00	14,900.00	6,982.54	21,030
2022-05-10	14,900.00	15,000.00	14,400.00	14,900.00	6,982.54	21,754
2022-05-09	15,700.00	15,750.00	15,000.00	15,000.00	7,029.40	43,438
2022-05-06	15,800.00	16,200.00	15,650.00	15,700.00	7,357.44	25,810
2022-05-04	16,500.00	16,600.00	15,850.00	16,000.00	7,498.03	51,048
2022-05-03	16,900.00	16,900.00	16,400.00	16,450.00	7,708.91	54,336
2022-05-02	16,850.00	16,850.00	16,600.00	16,700.00	7,826.07	17,310
2022-04-29	16,800.00	17,000.00	16,500.00	16,850.00	7,896.36	18,996
2022-04-28	16,950.00	17,250.00	16,800.00	16,800.00	7,872.93	33,892
2022-04-27	16,400.00	17,750.00	16,150.00	16,900.00	7,919.79	106,292
2022-04-26	17,000.00	17,000.00	16,650.00	16,650.00	7,802.64	54,036
2022-04-25	17,300.00	17,800.00	16,600.00	16,800.00	7,872.93	76,756
2022-04-22	17,300.00	19,650.00	17,300.00	17,500.00	8,200.97	444,304
2022-04-21	16,800.00	17,400.00	16,800.00	17,300.00	8,107.25	60,204
2022-04-20	16,950.00	17,050.00	16,750.00	16,800.00	7,872.93	30,430
2022-04-19	16,850.00	17,000.00	16,800.00	16,950.00	7,943.23	7,806
2022-04-18	17,050.00	17,150.00	16,650.00	16,900.00	7,919.79	19,670
2022-04-15	16,600.00	16,950.00	16,450.00	16,950.00	7,943.23	59,390
2022-04-14	17,000.00	17,200.00	16,600.00	16,600.00	7,779.21	40,642
2022-04-13	17,000.00	17,100.00	16,800.00	17,000.00	7,966.66	17,918
2022-04-12	16,850.00	17,000.00	16,600.00	16,950.00	7,943.23	23,348
2022-04-11	17,350.00	17,450.00	16,900.00	17,100.00	8,013.52	30,246
2022-04-08	16,750.00	17,500.00	16,750.00	17,200.00	8,060.38	76,584
2022-04-07	17,200.00	17,250.00	16,750.00	16,750.00	7,849.50	74,754
2022-04-06	17,000.00	18,000.00	16,900.00	17,250.00	8,083.81	118,166
2022-04-05	16,500.00	17,250.00	16,500.00	17,100.00	8,013.52	44,036
2022-04-04	16,700.00	16,700.00	16,450.00	16,650.00	7,802.64	12,232
2022-04-01	16,600.00	16,900.00	16,550.00	16,600.00	7,779.21	26,754
2022-03-31	15,886.64	16,755.81	15,838.35	16,707.53	7,829.60	84,131
2022-03-30	15,934.92	16,176.36	15,838.35	15,886.64	7,444.91	19,071
2022-03-29	15,790.06	15,934.92	15,596.91	15,886.64	7,444.91	33,197
2022-03-28	15,693.49	15,838.35	15,452.05	15,741.77	7,377.02	31,290
2022-03-25	15,645.20	15,741.77	15,548.62	15,645.20	7,331.76	23,008
2022-03-24	15,596.91	15,790.06	15,403.76	15,596.91	7,309.13	23,408
2022-03-23	15,741.77	15,934.92	15,403.76	15,596.91	7,309.13	91,891
2022-03-22	15,645.20	15,693.49	15,452.05	15,596.91	7,309.13	40,257
2022-03-21	15,645.20	15,886.64	15,500.34	15,500.34	7,263.87	107,421
2022-03-18	15,162.32	15,500.34	15,017.46	15,452.05	7,241.25	107,249
2022-03-17	15,162.32	15,452.05	14,969.17	15,065.75	7,060.21	72,126
2022-03-16	15,355.47	15,452.05	14,727.73	14,969.17	7,014.96	120,766
2022-03-15	15,355.47	15,548.62	15,065.75	15,258.90	7,150.73	69,061
2022-03-14	16,079.79	16,128.08	15,210.61	15,500.34	7,263.87	47,463
2022-03-11	16,176.36	16,224.65	15,790.06	16,079.79	7,535.42	22,207
2022-03-10	16,321.23	16,417.80	15,983.21	16,079.79	7,535.42	20,964
2022-03-08	16,224.65	16,321.23	15,886.64	16,079.79	7,535.42	22,596
2022-03-07	16,610.95	16,804.10	16,369.51	16,369.51	7,671.19	28,985
2022-03-04	17,045.54	17,142.12	16,707.53	16,900.68	7,920.11	31,683
2022-03-03	16,852.39	17,142.12	16,852.39	17,045.54	7,988.00	46,666
2022-03-02	16,369.51	16,900.68	16,369.51	16,852.39	7,897.48	73,681
2022-02-28	16,755.81	18,059.58	16,707.53	16,948.97	7,942.74	117,241
2022-02-25	16,707.53	17,142.12	16,659.24	16,804.10	7,874.85	39,590
2022-02-24	16,997.25	17,431.84	16,417.80	16,466.09	7,716.45	72,901
2022-02-23	17,238.69	17,431.84	16,997.25	17,190.40	8,055.89	28,361
2022-02-22	17,238.69	17,769.86	17,142.12	17,190.40	8,055.89	91,640
2022-02-21	17,866.43	18,445.88	17,673.28	18,011.29	8,440.58	59,906

← NewerPage 19 of 21 · 1,228 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.