Doosan Solus Co Ltd Pref 1P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,397.60	19,315.06	18,059.58	18,252.73	8,553.72	237,910
2022-02-17	22,115.74	22,743.48	18,397.60	19,025.33	8,915.78	1,761,370
2022-02-16	17,335.27	17,769.86	17,190.40	17,528.42	8,214.29	25,118
2022-02-15	16,321.23	17,431.84	16,321.23	17,190.40	8,055.89	39,329
2022-02-14	17,383.55	17,673.28	16,948.97	17,576.70	8,236.92	18,653
2022-02-11	17,866.43	17,963.01	17,480.13	17,818.14	8,350.06	18,365
2022-02-10	19,266.77	19,266.77	17,431.84	18,059.58	8,463.21	50,058
2022-02-09	19,653.07	19,894.51	19,218.49	19,315.06	9,051.56	20,034
2022-02-08	19,797.94	19,894.51	19,266.77	19,797.94	9,277.85	7,689
2022-02-07	19,942.80	19,942.80	19,411.64	19,604.79	9,187.33	5,697
2022-02-04	19,218.49	19,846.22	19,170.20	19,749.65	9,255.22	23,938
2022-02-03	18,880.47	19,508.21	18,880.47	19,363.35	9,074.19	26,309
2022-01-28	18,832.18	19,508.21	18,445.88	19,218.49	9,006.30	27,730
2022-01-27	19,991.09	19,991.09	18,349.31	19,218.49	9,006.30	42,216
2022-01-26	19,508.21	19,991.09	19,508.21	19,894.51	9,323.10	16,186
2022-01-25	20,667.11	20,667.11	19,459.92	19,894.51	9,323.10	30,252
2022-01-24	21,101.70	21,101.70	20,232.53	20,473.96	9,594.65	15,942
2022-01-21	21,729.44	21,729.44	21,005.13	21,246.57	9,956.71	24,890
2022-01-20	21,101.70	21,874.31	20,667.11	21,874.31	10,250.89	43,562
2022-01-19	21,246.57	21,536.29	21,005.13	21,439.72	10,047.23	21,134
2022-01-18	21,488.00	21,826.02	21,343.14	21,584.58	10,115.11	11,945
2022-01-17	21,536.29	22,067.46	21,343.14	21,632.87	10,137.74	24,089
2022-01-14	21,198.28	21,584.58	19,942.80	21,343.14	10,001.97	18,775
2022-01-13	21,439.72	21,632.87	21,053.42	21,246.57	9,956.71	14,378
2022-01-12	20,715.40	21,439.72	20,715.40	21,391.43	10,024.60	14,474
2022-01-11	21,053.42	21,101.70	20,135.95	20,667.11	9,685.17	17,619
2022-01-10	21,053.42	21,246.57	20,473.96	21,101.70	9,888.83	16,750
2022-01-07	21,391.43	21,584.58	20,956.84	21,391.43	10,024.60	8,035
2022-01-06	21,198.28	21,826.02	21,053.42	21,343.14	10,001.97	17,702
2022-01-05	22,357.18	22,357.18	21,198.28	21,729.44	10,183.00	58,806
2022-01-04	22,164.03	22,888.35	22,019.17	22,308.89	10,454.55	39,822
2022-01-03	22,115.74	22,260.61	21,729.44	22,067.46	10,341.40	41,131
2021-12-30	21,777.73	22,067.46	21,729.44	21,970.88	10,296.15	103,451
2021-12-29	21,439.72	21,826.02	21,439.72	21,681.16	10,160.37	58,508
2021-12-28	20,763.69	21,536.29	20,618.83	21,439.72	9,999.90	50,011
2021-12-27	21,198.28	21,198.28	20,667.11	20,860.27	9,729.63	28,761
2021-12-24	21,053.42	21,343.14	20,667.11	21,198.28	9,887.29	34,069
2021-12-23	20,039.38	20,811.98	20,039.38	20,763.69	9,684.58	48,501
2021-12-22	19,701.36	20,135.95	19,653.07	19,991.09	9,324.23	40,729
2021-12-21	19,459.92	19,653.07	18,832.18	19,604.79	9,144.05	53,490
2021-12-20	19,894.51	20,135.95	19,315.06	19,411.64	9,053.96	53,604
2021-12-17	19,797.94	20,425.68	19,459.92	19,894.51	9,279.18	64,093
2021-12-16	20,184.24	20,425.68	19,942.80	20,087.66	9,369.27	80,395
2021-12-15	20,522.25	20,522.25	19,894.51	19,942.80	9,301.71	42,624
2021-12-14	20,860.27	20,908.55	20,135.95	20,522.25	9,571.97	50,524
2021-12-13	22,260.61	22,260.61	20,811.98	20,956.84	9,774.67	69,925
2021-12-10	22,164.03	22,646.91	21,826.02	22,067.46	10,292.69	65,563
2021-12-09	22,067.46	22,308.89	21,632.87	22,115.74	10,315.21	35,398
2021-12-08	22,067.46	22,502.05	21,922.59	22,212.32	10,360.25	34,299
2021-12-07	21,922.59	22,357.18	21,777.73	21,922.59	10,225.12	32,275
2021-12-06	22,019.17	22,115.74	21,246.57	21,922.59	10,225.12	74,224
2021-12-03	22,550.33	22,646.91	22,164.03	22,357.18	10,427.82	37,546
2021-12-02	23,467.80	23,516.09	22,019.17	22,502.05	10,495.39	63,946
2021-12-01	23,854.10	24,240.40	22,646.91	23,660.95	11,035.92	71,865
2021-11-30	25,061.29	25,302.73	23,419.51	23,854.10	11,126.01	93,293
2021-11-29	24,626.70	25,302.73	24,192.11	24,674.99	11,508.89	82,211
2021-11-26	26,220.19	26,461.63	24,530.13	25,785.61	11,932.69	54,221
2021-11-25	26,268.48	27,185.95	26,123.62	26,268.48	12,156.14	57,889
2021-11-24	24,964.72	26,413.35	24,674.99	26,171.91	12,111.45	88,631
2021-11-23	24,626.70	25,399.30	24,336.98	24,964.72	11,552.81	64,518

← NewerPage 20 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.