Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,746.00 | 1,769.00 | 1,715.00 | 1,743.00 | 1,733.44 | 102,381 |
| 2025-04-23 | 1,743.00 | 1,760.00 | 1,732.00 | 1,750.00 | 1,740.40 | 114,064 |
| 2025-04-22 | 1,760.00 | 1,768.00 | 1,721.00 | 1,738.00 | 1,728.46 | 86,404 |
| 2025-04-21 | 1,800.00 | 1,805.00 | 1,765.00 | 1,768.00 | 1,758.30 | 30,475 |
| 2025-04-18 | 1,803.00 | 1,803.00 | 1,760.00 | 1,800.00 | 1,790.12 | 54,271 |
| 2025-04-17 | 1,804.00 | 1,810.00 | 1,760.00 | 1,803.00 | 1,793.11 | 86,077 |
| 2025-04-16 | 1,830.00 | 1,878.00 | 1,788.00 | 1,804.00 | 1,794.10 | 166,867 |
| 2025-04-15 | 1,838.00 | 1,880.00 | 1,779.00 | 1,817.00 | 1,807.03 | 256,383 |
| 2025-04-14 | 1,780.00 | 2,090.00 | 1,779.00 | 1,857.00 | 1,846.81 | 1,965,100 |
| 2025-04-11 | 1,715.00 | 1,770.00 | 1,713.00 | 1,766.00 | 1,756.31 | 59,098 |
| 2025-04-10 | 1,770.00 | 1,775.00 | 1,715.00 | 1,759.00 | 1,749.35 | 179,722 |
| 2025-04-09 | 1,978.00 | 1,998.00 | 1,701.00 | 1,704.00 | 1,694.65 | 529,412 |
| 2025-04-08 | 1,685.00 | 1,990.00 | 1,685.00 | 1,890.00 | 1,879.63 | 1,019,981 |
| 2025-04-07 | 1,760.00 | 1,785.00 | 1,670.00 | 1,679.00 | 1,669.79 | 62,729 |
| 2025-04-04 | 1,725.00 | 1,838.00 | 1,710.00 | 1,768.00 | 1,758.30 | 132,515 |
| 2025-04-03 | 1,750.00 | 1,770.00 | 1,725.00 | 1,726.00 | 1,716.53 | 32,200 |
| 2025-04-02 | 1,785.00 | 1,785.00 | 1,728.00 | 1,755.00 | 1,745.37 | 7,704 |
| 2025-04-01 | 1,725.00 | 1,897.00 | 1,701.00 | 1,751.00 | 1,741.39 | 95,974 |
| 2025-03-31 | 1,823.00 | 1,823.00 | 1,715.00 | 1,715.00 | 1,705.59 | 38,338 |
| 2025-03-28 | 1,876.00 | 1,883.00 | 1,815.00 | 1,824.00 | 1,813.99 | 20,045 |
| 2025-03-27 | 1,928.00 | 1,928.00 | 1,871.00 | 1,883.00 | 1,872.67 | 26,906 |
| 2025-03-26 | 1,906.00 | 1,929.00 | 1,903.00 | 1,927.00 | 1,916.43 | 6,467 |
| 2025-03-25 | 1,939.00 | 1,943.00 | 1,897.00 | 1,904.00 | 1,893.55 | 20,964 |
| 2025-03-24 | 1,947.00 | 1,974.00 | 1,935.00 | 1,935.00 | 1,924.38 | 11,714 |
| 2025-03-21 | 1,979.00 | 1,987.00 | 1,928.00 | 1,947.00 | 1,936.32 | 30,214 |
| 2025-03-20 | 1,991.00 | 1,998.00 | 1,970.00 | 1,978.00 | 1,967.15 | 16,913 |
| 2025-03-19 | 1,990.00 | 2,000.00 | 1,972.00 | 1,997.00 | 1,986.04 | 12,593 |
| 2025-03-18 | 1,970.00 | 2,000.00 | 1,965.00 | 1,987.00 | 1,976.10 | 16,207 |
| 2025-03-17 | 1,972.00 | 1,974.00 | 1,955.00 | 1,966.00 | 1,955.21 | 19,566 |
| 2025-03-14 | 1,969.00 | 1,974.00 | 1,956.00 | 1,972.00 | 1,961.18 | 3,301 |
| 2025-03-13 | 1,971.00 | 1,978.00 | 1,941.00 | 1,964.00 | 1,953.22 | 30,358 |
| 2025-03-12 | 1,975.00 | 1,979.00 | 1,940.00 | 1,967.00 | 1,956.21 | 20,152 |
| 2025-03-11 | 1,990.00 | 1,990.00 | 1,904.00 | 1,979.00 | 1,968.14 | 26,794 |
| 2025-03-10 | 2,005.00 | 2,005.00 | 1,974.00 | 2,000.00 | 1,989.03 | 8,207 |
| 2025-03-07 | 1,995.00 | 2,020.00 | 1,983.00 | 2,000.00 | 1,989.03 | 22,238 |
| 2025-03-06 | 2,005.00 | 2,030.00 | 1,994.00 | 1,999.00 | 1,988.03 | 18,491 |
| 2025-03-05 | 1,994.00 | 2,025.00 | 1,986.00 | 2,000.00 | 1,989.03 | 16,791 |
| 2025-03-04 | 1,981.00 | 2,010.00 | 1,977.00 | 1,995.00 | 1,984.05 | 32,838 |
| 2025-02-28 | 2,050.00 | 2,055.00 | 1,982.00 | 2,035.00 | 2,023.84 | 65,067 |
| 2025-02-27 | 2,130.00 | 2,130.00 | 2,055.00 | 2,060.00 | 2,048.70 | 51,827 |
| 2025-02-26 | 2,080.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,118.31 | 38,471 |
| 2025-02-25 | 2,135.00 | 2,140.00 | 2,095.00 | 2,100.00 | 2,088.48 | 50,897 |
| 2025-02-24 | 2,150.00 | 2,180.00 | 2,060.00 | 2,140.00 | 2,128.26 | 172,097 |
| 2025-02-21 | 2,200.00 | 2,215.00 | 2,155.00 | 2,165.00 | 2,153.12 | 66,357 |
| 2025-02-20 | 2,230.00 | 2,240.00 | 2,175.00 | 2,190.00 | 2,177.99 | 52,764 |
| 2025-02-19 | 2,150.00 | 2,235.00 | 2,150.00 | 2,235.00 | 2,222.74 | 84,119 |
| 2025-02-18 | 2,165.00 | 2,180.00 | 2,115.00 | 2,160.00 | 2,148.15 | 45,542 |
| 2025-02-17 | 2,080.00 | 2,355.00 | 2,060.00 | 2,165.00 | 2,153.12 | 439,316 |
| 2025-02-14 | 2,065.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,063.62 | 17,149 |
| 2025-02-13 | 2,050.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,053.67 | 23,076 |
| 2025-02-12 | 2,100.00 | 2,115.00 | 2,045.00 | 2,060.00 | 2,048.70 | 41,096 |
| 2025-02-11 | 2,105.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,088.48 | 14,012 |
| 2025-02-10 | 2,095.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,088.48 | 88,917 |
| 2025-02-07 | 2,130.00 | 2,130.00 | 2,070.00 | 2,085.00 | 2,073.56 | 22,166 |
| 2025-02-06 | 2,135.00 | 2,170.00 | 2,085.00 | 2,110.00 | 2,098.42 | 35,154 |
| 2025-02-05 | 2,070.00 | 2,155.00 | 2,065.00 | 2,130.00 | 2,118.31 | 35,426 |
| 2025-02-04 | 2,115.00 | 2,130.00 | 2,055.00 | 2,070.00 | 2,058.64 | 58,575 |
| 2025-02-03 | 2,240.00 | 2,260.00 | 2,060.00 | 2,095.00 | 2,083.51 | 181,364 |
| 2025-01-31 | 2,335.00 | 2,360.00 | 2,250.00 | 2,275.00 | 2,262.52 | 153,317 |
| 2025-01-24 | 2,400.00 | 2,425.00 | 2,310.00 | 2,335.00 | 2,322.19 | 280,913 |
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.