Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,875.00 | 1,920.00 | 1,868.00 | 1,920.00 | 1,909.47 | 77,791 |
| 2025-10-23 | 1,870.00 | 1,887.00 | 1,835.00 | 1,875.00 | 1,864.71 | 25,990 |
| 2025-10-22 | 1,870.00 | 1,881.00 | 1,815.00 | 1,870.00 | 1,859.74 | 51,497 |
| 2025-10-21 | 1,822.00 | 1,888.00 | 1,812.00 | 1,848.00 | 1,837.86 | 116,963 |
| 2025-10-20 | 1,820.00 | 1,829.00 | 1,780.00 | 1,822.00 | 1,812.00 | 38,460 |
| 2025-10-17 | 1,810.00 | 1,837.00 | 1,791.00 | 1,830.00 | 1,819.96 | 79,840 |
| 2025-10-16 | 1,775.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,800.07 | 85,187 |
| 2025-10-15 | 1,762.00 | 1,771.00 | 1,730.00 | 1,771.00 | 1,761.28 | 19,488 |
| 2025-10-14 | 1,776.00 | 1,776.00 | 1,742.00 | 1,767.00 | 1,757.31 | 31,308 |
| 2025-10-13 | 1,755.00 | 1,775.00 | 1,740.00 | 1,774.00 | 1,764.27 | 14,727 |
| 2025-10-10 | 1,799.00 | 1,817.00 | 1,750.00 | 1,775.00 | 1,765.26 | 41,009 |
| 2025-10-02 | 1,810.00 | 1,818.00 | 1,743.00 | 1,818.00 | 1,808.03 | 28,467 |
| 2025-10-01 | 1,808.00 | 1,814.00 | 1,786.00 | 1,810.00 | 1,800.07 | 34,614 |
| 2025-09-30 | 1,800.00 | 1,810.00 | 1,786.00 | 1,808.00 | 1,798.08 | 10,827 |
| 2025-09-29 | 1,805.00 | 1,817.00 | 1,777.00 | 1,806.00 | 1,796.09 | 21,725 |
| 2025-09-26 | 1,806.00 | 1,814.00 | 1,793.00 | 1,806.00 | 1,796.09 | 15,391 |
| 2025-09-25 | 1,801.00 | 1,822.00 | 1,784.00 | 1,818.00 | 1,808.03 | 18,037 |
| 2025-09-24 | 1,829.00 | 1,829.00 | 1,788.00 | 1,813.00 | 1,803.05 | 16,323 |
| 2025-09-23 | 1,826.00 | 1,841.00 | 1,797.00 | 1,816.00 | 1,806.04 | 17,656 |
| 2025-09-22 | 1,841.00 | 1,841.00 | 1,802.00 | 1,837.00 | 1,826.92 | 55,088 |
| 2025-09-19 | 1,867.00 | 1,867.00 | 1,800.00 | 1,850.00 | 1,839.85 | 25,579 |
| 2025-09-18 | 1,852.00 | 1,869.00 | 1,845.00 | 1,867.00 | 1,856.76 | 14,167 |
| 2025-09-17 | 1,840.00 | 1,864.00 | 1,816.00 | 1,862.00 | 1,851.78 | 30,665 |
| 2025-09-16 | 1,855.00 | 1,864.00 | 1,800.00 | 1,861.00 | 1,850.79 | 75,106 |
| 2025-09-15 | 1,856.00 | 1,857.00 | 1,816.00 | 1,856.00 | 1,845.82 | 30,611 |
| 2025-09-12 | 1,854.00 | 1,859.00 | 1,824.00 | 1,854.00 | 1,843.83 | 21,576 |
| 2025-09-11 | 1,848.00 | 1,855.00 | 1,812.00 | 1,854.00 | 1,843.83 | 26,613 |
| 2025-09-10 | 1,796.00 | 1,846.00 | 1,781.00 | 1,846.00 | 1,835.87 | 32,276 |
| 2025-09-09 | 1,747.00 | 1,798.00 | 1,720.00 | 1,797.00 | 1,787.14 | 45,016 |
| 2025-09-08 | 1,727.00 | 1,750.00 | 1,703.00 | 1,748.00 | 1,738.41 | 14,975 |
| 2025-09-05 | 1,705.00 | 1,732.00 | 1,675.00 | 1,726.00 | 1,716.53 | 28,464 |
| 2025-09-04 | 1,640.00 | 1,820.00 | 1,640.00 | 1,704.00 | 1,694.65 | 220,812 |
| 2025-09-03 | 1,623.00 | 1,635.00 | 1,622.00 | 1,630.00 | 1,621.06 | 17,783 |
| 2025-09-02 | 1,590.00 | 1,613.00 | 1,590.00 | 1,611.00 | 1,602.16 | 16,831 |
| 2025-09-01 | 1,606.00 | 1,620.00 | 1,580.00 | 1,593.00 | 1,584.26 | 38,492 |
| 2025-08-29 | 1,845.00 | 1,859.00 | 1,628.00 | 1,640.00 | 1,631.00 | 237,415 |
| 2025-08-28 | 1,849.00 | 1,863.00 | 1,845.00 | 1,847.00 | 1,836.87 | 3,526 |
| 2025-08-27 | 1,865.00 | 1,865.00 | 1,848.00 | 1,852.00 | 1,841.84 | 8,562 |
| 2025-08-26 | 1,863.00 | 1,867.00 | 1,852.00 | 1,856.00 | 1,845.82 | 4,924 |
| 2025-08-25 | 1,868.00 | 1,871.00 | 1,855.00 | 1,865.00 | 1,854.77 | 5,640 |
| 2025-08-22 | 1,855.00 | 1,868.00 | 1,855.00 | 1,855.00 | 1,844.82 | 6,013 |
| 2025-08-21 | 1,855.00 | 1,868.00 | 1,850.00 | 1,862.00 | 1,851.78 | 7,456 |
| 2025-08-20 | 1,898.00 | 1,898.00 | 1,841.00 | 1,855.00 | 1,844.82 | 25,948 |
| 2025-08-19 | 1,901.00 | 1,918.00 | 1,896.00 | 1,909.00 | 1,898.53 | 12,836 |
| 2025-08-18 | 1,966.00 | 1,966.00 | 1,910.00 | 1,914.00 | 1,903.50 | 31,366 |
| 2025-08-14 | 1,939.00 | 1,970.00 | 1,937.00 | 1,962.00 | 1,951.24 | 34,607 |
| 2025-08-13 | 1,950.00 | 1,964.00 | 1,932.00 | 1,957.00 | 1,946.26 | 28,173 |
| 2025-08-12 | 1,930.00 | 1,976.00 | 1,930.00 | 1,950.00 | 1,939.30 | 50,026 |
| 2025-08-11 | 1,873.00 | 1,953.00 | 1,873.00 | 1,940.00 | 1,929.36 | 121,978 |
| 2025-08-08 | 1,888.00 | 1,888.00 | 1,855.00 | 1,877.00 | 1,866.70 | 11,789 |
| 2025-08-07 | 1,889.00 | 1,898.00 | 1,854.00 | 1,870.00 | 1,859.74 | 10,270 |
| 2025-08-06 | 1,817.00 | 1,899.00 | 1,817.00 | 1,889.00 | 1,878.64 | 41,506 |
| 2025-08-05 | 1,813.00 | 1,860.00 | 1,813.00 | 1,858.00 | 1,847.81 | 34,152 |
| 2025-08-04 | 1,795.00 | 1,818.00 | 1,795.00 | 1,801.00 | 1,791.12 | 5,120 |
| 2025-08-01 | 1,881.00 | 1,881.00 | 1,787.00 | 1,797.00 | 1,787.14 | 49,914 |
| 2025-07-31 | 1,911.00 | 1,920.00 | 1,866.00 | 1,891.00 | 1,880.63 | 15,931 |
| 2025-07-30 | 1,888.00 | 1,909.00 | 1,878.00 | 1,908.00 | 1,897.53 | 51,289 |
| 2025-07-29 | 1,851.00 | 1,901.00 | 1,840.00 | 1,889.00 | 1,878.64 | 54,434 |
| 2025-07-28 | 1,859.00 | 1,859.00 | 1,839.00 | 1,859.00 | 1,848.80 | 50,908 |
| 2025-07-25 | 1,871.00 | 1,886.00 | 1,822.00 | 1,860.00 | 1,849.80 | 40,433 |
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.