Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,929.00 | 1,929.00 | 1,860.00 | 1,871.00 | 1,860.74 | 126,441 |
| 2025-07-23 | 1,910.00 | 1,938.00 | 1,886.00 | 1,923.00 | 1,912.45 | 75,577 |
| 2025-07-22 | 1,901.00 | 1,927.00 | 1,880.00 | 1,907.00 | 1,896.54 | 68,356 |
| 2025-07-21 | 1,862.00 | 1,920.00 | 1,859.00 | 1,919.00 | 1,908.47 | 101,989 |
| 2025-07-18 | 1,890.00 | 1,896.00 | 1,823.00 | 1,862.00 | 1,851.78 | 149,865 |
| 2025-07-17 | 1,915.00 | 1,924.00 | 1,876.00 | 1,890.00 | 1,879.63 | 77,796 |
| 2025-07-16 | 1,909.00 | 1,915.00 | 1,861.00 | 1,915.00 | 1,904.49 | 56,854 |
| 2025-07-15 | 1,878.00 | 1,916.00 | 1,855.00 | 1,909.00 | 1,898.53 | 70,881 |
| 2025-07-14 | 1,886.00 | 1,911.00 | 1,840.00 | 1,887.00 | 1,876.65 | 190,147 |
| 2025-07-11 | 1,798.00 | 1,905.00 | 1,798.00 | 1,886.00 | 1,875.65 | 221,033 |
| 2025-07-10 | 1,790.00 | 1,800.00 | 1,771.00 | 1,798.00 | 1,788.14 | 75,677 |
| 2025-07-09 | 1,746.00 | 1,785.00 | 1,740.00 | 1,782.00 | 1,772.22 | 106,278 |
| 2025-07-08 | 1,735.00 | 1,746.00 | 1,711.00 | 1,746.00 | 1,736.42 | 61,840 |
| 2025-07-07 | 1,717.00 | 1,748.00 | 1,717.00 | 1,740.00 | 1,730.45 | 51,158 |
| 2025-07-04 | 1,703.00 | 1,732.00 | 1,703.00 | 1,714.00 | 1,704.60 | 49,716 |
| 2025-07-03 | 1,708.00 | 1,741.00 | 1,696.00 | 1,735.00 | 1,725.48 | 81,655 |
| 2025-07-02 | 1,708.00 | 1,720.00 | 1,684.00 | 1,700.00 | 1,690.67 | 75,896 |
| 2025-07-01 | 1,706.00 | 1,718.00 | 1,703.00 | 1,707.00 | 1,697.63 | 39,297 |
| 2025-06-30 | 1,686.00 | 1,707.00 | 1,686.00 | 1,706.00 | 1,696.64 | 27,127 |
| 2025-06-27 | 1,697.00 | 1,699.00 | 1,682.00 | 1,698.00 | 1,688.68 | 46,466 |
| 2025-06-26 | 1,688.00 | 1,698.00 | 1,670.00 | 1,695.00 | 1,685.70 | 74,355 |
| 2025-06-25 | 1,680.00 | 1,685.00 | 1,671.00 | 1,682.00 | 1,672.77 | 44,059 |
| 2025-06-24 | 1,650.00 | 1,683.00 | 1,650.00 | 1,670.00 | 1,660.84 | 62,789 |
| 2025-06-23 | 1,638.00 | 1,638.00 | 1,609.00 | 1,631.00 | 1,622.05 | 68,846 |
| 2025-06-20 | 1,622.00 | 1,678.00 | 1,620.00 | 1,656.00 | 1,646.91 | 77,048 |
| 2025-06-19 | 1,638.00 | 1,639.00 | 1,619.00 | 1,626.00 | 1,617.08 | 56,372 |
| 2025-06-18 | 1,628.00 | 1,640.00 | 1,617.00 | 1,633.00 | 1,624.04 | 37,849 |
| 2025-06-17 | 1,622.00 | 1,642.00 | 1,611.00 | 1,629.00 | 1,620.06 | 56,945 |
| 2025-06-16 | 1,639.00 | 1,639.00 | 1,605.00 | 1,618.00 | 1,609.12 | 81,331 |
| 2025-06-13 | 1,687.00 | 1,700.00 | 1,635.00 | 1,639.00 | 1,630.01 | 143,061 |
| 2025-06-12 | 1,670.00 | 1,701.00 | 1,663.00 | 1,678.00 | 1,668.79 | 69,006 |
| 2025-06-11 | 1,668.00 | 1,674.00 | 1,661.00 | 1,664.00 | 1,654.87 | 60,635 |
| 2025-06-10 | 1,682.00 | 1,683.00 | 1,658.00 | 1,658.00 | 1,648.90 | 134,047 |
| 2025-06-09 | 1,691.00 | 1,701.00 | 1,670.00 | 1,674.00 | 1,664.82 | 190,673 |
| 2025-06-05 | 1,713.00 | 1,729.00 | 1,701.00 | 1,702.00 | 1,692.66 | 129,636 |
| 2025-06-04 | 1,760.00 | 1,761.00 | 1,703.00 | 1,711.00 | 1,701.61 | 254,608 |
| 2025-06-02 | 1,830.00 | 2,125.00 | 1,754.00 | 1,759.00 | 1,749.35 | 4,211,562 |
| 2025-05-30 | 1,690.00 | 1,721.00 | 1,689.00 | 1,716.00 | 1,706.59 | 70,512 |
| 2025-05-29 | 1,676.00 | 1,690.00 | 1,655.00 | 1,687.00 | 1,677.74 | 29,839 |
| 2025-05-28 | 1,634.00 | 1,685.00 | 1,634.00 | 1,673.00 | 1,663.82 | 65,627 |
| 2025-05-27 | 1,635.00 | 1,641.00 | 1,619.00 | 1,622.00 | 1,613.10 | 26,222 |
| 2025-05-26 | 1,650.00 | 1,685.00 | 1,616.00 | 1,643.00 | 1,633.99 | 59,384 |
| 2025-05-23 | 1,665.00 | 1,666.00 | 1,643.00 | 1,659.00 | 1,649.90 | 20,473 |
| 2025-05-22 | 1,691.00 | 1,701.00 | 1,662.00 | 1,665.00 | 1,655.87 | 54,021 |
| 2025-05-21 | 1,717.00 | 1,717.00 | 1,696.00 | 1,708.00 | 1,698.63 | 22,364 |
| 2025-05-20 | 1,718.00 | 1,726.00 | 1,699.00 | 1,717.00 | 1,707.58 | 23,737 |
| 2025-05-19 | 1,747.00 | 1,747.00 | 1,711.00 | 1,716.00 | 1,706.59 | 34,506 |
| 2025-05-16 | 1,797.00 | 1,812.00 | 1,740.00 | 1,746.00 | 1,736.42 | 51,825 |
| 2025-05-15 | 1,822.00 | 1,828.00 | 1,781.00 | 1,798.00 | 1,788.14 | 44,983 |
| 2025-05-14 | 1,832.00 | 1,832.00 | 1,806.00 | 1,820.00 | 1,810.02 | 29,477 |
| 2025-05-13 | 1,842.00 | 1,853.00 | 1,805.00 | 1,828.00 | 1,817.97 | 74,493 |
| 2025-05-12 | 1,804.00 | 1,999.00 | 1,803.00 | 1,843.00 | 1,832.89 | 851,699 |
| 2025-05-09 | 1,814.00 | 1,814.00 | 1,776.00 | 1,780.00 | 1,770.23 | 27,393 |
| 2025-05-08 | 1,804.00 | 1,818.00 | 1,796.00 | 1,814.00 | 1,804.05 | 12,675 |
| 2025-05-07 | 1,791.00 | 1,818.00 | 1,785.00 | 1,805.00 | 1,795.10 | 37,551 |
| 2025-05-02 | 1,810.00 | 1,818.00 | 1,786.00 | 1,796.00 | 1,786.15 | 54,038 |
| 2025-04-30 | 1,838.00 | 1,855.00 | 1,815.00 | 1,816.00 | 1,806.04 | 44,883 |
| 2025-04-29 | 1,847.00 | 1,891.00 | 1,820.00 | 1,838.00 | 1,827.92 | 136,518 |
| 2025-04-28 | 1,924.00 | 1,935.00 | 1,837.00 | 1,845.00 | 1,834.88 | 374,702 |
| 2025-04-25 | 1,743.00 | 1,820.00 | 1,738.00 | 1,800.00 | 1,790.12 | 61,480 |
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.