Doosan Solus Co Ltd Pref 1P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,260.00 | 2,690.00 | 2,250.00 | 2,475.00 | 2,461.42 | 1,335,007 |
| 2025-01-22 | 2,235.00 | 2,320.00 | 2,225.00 | 2,300.00 | 2,287.38 | 151,095 |
| 2025-01-21 | 2,300.00 | 2,450.00 | 2,210.00 | 2,260.00 | 2,247.60 | 345,805 |
| 2025-01-20 | 2,070.00 | 2,590.00 | 2,065.00 | 2,325.00 | 2,312.24 | 3,275,277 |
| 2025-01-17 | 2,035.00 | 2,125.00 | 2,005.00 | 2,030.00 | 2,018.86 | 68,095 |
| 2025-01-16 | 2,020.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,023.84 | 20,784 |
| 2025-01-15 | 2,020.00 | 2,025.00 | 1,997.00 | 2,015.00 | 2,003.95 | 4,518 |
| 2025-01-14 | 2,000.00 | 2,025.00 | 1,995.00 | 2,020.00 | 2,008.92 | 8,855 |
| 2025-01-13 | 1,988.00 | 2,010.00 | 1,988.00 | 1,999.00 | 1,988.03 | 3,216 |
| 2025-01-10 | 2,030.00 | 2,030.00 | 1,994.00 | 2,000.00 | 1,989.03 | 9,159 |
| 2025-01-09 | 2,035.00 | 2,035.00 | 1,999.00 | 2,010.00 | 1,998.97 | 9,550 |
| 2025-01-08 | 2,025.00 | 2,050.00 | 2,010.00 | 2,035.00 | 2,023.84 | 14,440 |
| 2025-01-07 | 2,015.00 | 2,045.00 | 2,010.00 | 2,025.00 | 2,013.89 | 24,496 |
| 2025-01-06 | 1,993.00 | 2,040.00 | 1,992.00 | 2,035.00 | 2,023.84 | 25,079 |
| 2025-01-03 | 1,917.00 | 2,155.00 | 1,875.00 | 2,005.00 | 1,994.00 | 147,562 |
| 2025-01-02 | 1,901.00 | 1,919.00 | 1,900.00 | 1,917.00 | 1,906.48 | 5,527 |
| 2024-12-30 | 1,915.00 | 1,919.00 | 1,887.00 | 1,917.00 | 1,906.48 | 8,848 |
| 2024-12-27 | 1,912.00 | 1,922.00 | 1,874.00 | 1,896.00 | 1,885.60 | 17,990 |
| 2024-12-26 | 1,941.00 | 1,958.00 | 1,910.00 | 1,912.00 | 1,890.57 | 14,743 |
| 2024-12-24 | 1,952.00 | 1,963.00 | 1,936.00 | 1,940.00 | 1,918.26 | 15,062 |
| 2024-12-23 | 1,932.00 | 1,956.00 | 1,908.00 | 1,955.00 | 1,933.09 | 15,536 |
| 2024-12-20 | 1,940.00 | 1,970.00 | 1,920.00 | 1,931.00 | 1,909.36 | 12,826 |
| 2024-12-19 | 1,974.00 | 1,974.00 | 1,943.00 | 1,962.00 | 1,940.01 | 12,834 |
| 2024-12-18 | 1,988.00 | 1,988.00 | 1,944.00 | 1,974.00 | 1,951.88 | 28,959 |
| 2024-12-17 | 1,988.00 | 1,994.00 | 1,950.00 | 1,982.00 | 1,959.79 | 33,380 |
| 2024-12-16 | 1,941.00 | 1,980.00 | 1,915.00 | 1,980.00 | 1,957.81 | 73,292 |
| 2024-12-13 | 1,910.00 | 1,960.00 | 1,892.00 | 1,940.00 | 1,918.26 | 24,035 |
| 2024-12-12 | 1,889.00 | 1,919.00 | 1,877.00 | 1,888.00 | 1,866.84 | 25,941 |
| 2024-12-11 | 1,844.00 | 1,890.00 | 1,825.00 | 1,885.00 | 1,863.87 | 83,420 |
| 2024-12-10 | 1,700.00 | 2,210.00 | 1,700.00 | 1,831.00 | 1,810.48 | 963,865 |
| 2024-12-09 | 1,800.00 | 1,805.00 | 1,703.00 | 1,703.00 | 1,683.91 | 42,713 |
| 2024-12-06 | 1,870.00 | 1,876.00 | 1,810.00 | 1,817.00 | 1,796.64 | 40,111 |
| 2024-12-05 | 1,931.00 | 1,940.00 | 1,848.00 | 1,879.00 | 1,857.94 | 59,363 |
| 2024-12-04 | 1,980.00 | 1,999.00 | 1,858.00 | 1,937.00 | 1,915.29 | 46,506 |
| 2024-12-03 | 1,999.00 | 2,015.00 | 1,990.00 | 2,005.00 | 1,982.53 | 36,406 |
| 2024-12-02 | 2,045.00 | 2,045.00 | 1,991.00 | 1,991.00 | 1,968.69 | 31,059 |
| 2024-11-29 | 2,060.00 | 2,065.00 | 2,020.00 | 2,035.00 | 2,012.19 | 21,997 |
| 2024-11-28 | 2,090.00 | 2,095.00 | 2,050.00 | 2,065.00 | 2,041.86 | 22,978 |
| 2024-11-27 | 2,115.00 | 2,115.00 | 2,085.00 | 2,095.00 | 2,071.52 | 16,244 |
| 2024-11-26 | 2,115.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,086.35 | 9,873 |
| 2024-11-25 | 2,100.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,076.46 | 38,280 |
| 2024-11-22 | 2,090.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,066.58 | 45,278 |
| 2024-11-21 | 2,165.00 | 2,165.00 | 2,090.00 | 2,090.00 | 2,066.58 | 60,009 |
| 2024-11-20 | 2,190.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,135.79 | 34,945 |
| 2024-11-19 | 2,200.00 | 2,205.00 | 2,170.00 | 2,200.00 | 2,175.34 | 8,938 |
| 2024-11-18 | 2,215.00 | 2,230.00 | 2,170.00 | 2,195.00 | 2,170.40 | 32,790 |
| 2024-11-15 | 2,230.00 | 2,300.00 | 2,180.00 | 2,200.00 | 2,175.34 | 28,240 |
| 2024-11-14 | 2,395.00 | 2,400.00 | 2,245.00 | 2,265.00 | 2,239.61 | 58,546 |
| 2024-11-13 | 2,485.00 | 2,485.00 | 2,370.00 | 2,375.00 | 2,348.38 | 28,446 |
| 2024-11-12 | 2,555.00 | 2,600.00 | 2,460.00 | 2,485.00 | 2,457.15 | 52,492 |
| 2024-11-11 | 2,580.00 | 2,670.00 | 2,570.00 | 2,570.00 | 2,541.20 | 62,162 |
| 2024-11-08 | 2,675.00 | 2,700.00 | 2,665.00 | 2,675.00 | 2,645.02 | 4,141 |
| 2024-11-07 | 2,730.00 | 2,750.00 | 2,645.00 | 2,675.00 | 2,645.02 | 36,246 |
| 2024-11-06 | 2,815.00 | 2,815.00 | 2,725.00 | 2,730.00 | 2,699.40 | 13,953 |
| 2024-11-05 | 2,820.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,758.73 | 23,963 |
| 2024-11-04 | 2,830.00 | 2,850.00 | 2,790.00 | 2,820.00 | 2,788.39 | 26,651 |
| 2024-11-01 | 2,825.00 | 2,875.00 | 2,820.00 | 2,830.00 | 2,798.28 | 5,834 |
| 2024-10-31 | 2,780.00 | 2,940.00 | 2,765.00 | 2,840.00 | 2,808.17 | 87,016 |
| 2024-10-30 | 2,790.00 | 2,815.00 | 2,780.00 | 2,785.00 | 2,753.79 | 20,685 |
| 2024-10-29 | 2,830.00 | 2,830.00 | 2,770.00 | 2,785.00 | 2,753.79 | 27,384 |
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.