Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 33637K.KO stock page

Doosan Solus Co Ltd Pref 1P historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,800.002,835.002,780.002,830.002,798.2823,984
2024-10-252,750.002,810.002,740.002,800.002,768.6232,466
2024-10-242,695.002,840.002,685.002,760.002,729.0793,743
2024-10-232,685.002,725.002,680.002,700.002,669.7429,088
2024-10-222,570.002,790.002,545.002,700.002,669.74209,028
2024-10-212,570.002,610.002,560.002,590.002,560.973,742
2024-10-182,600.002,630.002,570.002,575.002,546.1428,703
2024-10-172,610.002,635.002,595.002,625.002,595.5824,359
2024-10-162,615.002,620.002,595.002,600.002,570.8618,187
2024-10-152,650.002,670.002,605.002,615.002,585.69105,886
2024-10-142,590.003,200.002,580.002,665.002,635.131,329,704
2024-10-112,635.002,650.002,580.002,580.002,551.0820,695
2024-10-102,630.002,645.002,605.002,615.002,585.697,171
2024-10-082,600.002,670.002,590.002,620.002,590.6414,589
2024-10-072,590.002,850.002,570.002,600.002,570.86409,919
2024-10-042,550.002,600.002,550.002,590.002,560.975,026
2024-10-022,600.002,625.002,555.002,580.002,551.0812,569
2024-09-302,635.002,635.002,600.002,600.002,570.8611,232
2024-09-272,610.002,655.002,600.002,635.002,605.477,226
2024-09-262,615.002,635.002,605.002,610.002,580.7516,183
2024-09-252,590.002,620.002,590.002,600.002,570.8610,320
2024-09-242,555.002,620.002,550.002,600.002,570.8638,254
2024-09-232,540.002,555.002,525.002,555.002,526.369,781
2024-09-202,530.002,545.002,520.002,530.002,501.645,150
2024-09-192,525.002,525.002,505.002,520.002,491.768,252
2024-09-132,525.002,525.002,490.002,520.002,491.766,322
2024-09-122,475.002,520.002,470.002,520.002,491.7611,516
2024-09-112,445.002,480.002,440.002,475.002,447.266,957
2024-09-102,510.002,510.002,435.002,445.002,417.6013,576
2024-09-092,485.002,515.002,460.002,490.002,462.096,842
2024-09-062,530.002,540.002,495.002,515.002,486.8110,775
2024-09-052,520.002,575.002,490.002,535.002,506.5916,083
2024-09-042,600.002,605.002,500.002,530.002,501.6426,979
2024-09-032,615.002,640.002,615.002,620.002,590.647,523
2024-09-022,540.002,780.002,535.002,610.002,580.7536,082
2024-08-302,545.002,555.002,515.002,555.002,526.3615,835
2024-08-292,545.002,560.002,505.002,545.002,516.4828,836
2024-08-282,565.002,565.002,530.002,545.002,516.4814,314
2024-08-272,580.002,580.002,525.002,555.002,526.366,526
2024-08-262,590.002,600.002,530.002,580.002,551.0820,549
2024-08-232,655.002,655.002,580.002,590.002,560.9713,245
2024-08-222,665.002,680.002,615.002,625.002,595.5813,792
2024-08-212,665.002,670.002,615.002,665.002,635.1334,598
2024-08-202,650.002,670.002,625.002,660.002,630.197,779
2024-08-192,705.002,705.002,620.002,620.002,590.6433,115
2024-08-162,675.002,705.002,670.002,700.002,669.7427,353
2024-08-142,645.002,665.002,625.002,665.002,635.1314,785
2024-08-122,650.002,650.002,595.002,640.002,610.4110,186
2024-08-092,570.002,650.002,570.002,625.002,595.5824,268
2024-08-082,600.002,625.002,365.002,570.002,541.2043,793
2024-08-072,610.002,665.002,605.002,615.002,585.6926,793
2024-08-062,495.002,675.002,495.002,625.002,595.5846,495
2024-08-052,725.002,790.002,485.002,510.002,481.8772,228
2024-08-022,895.002,900.002,770.002,790.002,758.7343,295
2024-08-012,910.002,945.002,910.002,930.002,897.1613,759
2024-07-312,950.002,970.002,845.002,905.002,872.4455,679
2024-07-302,950.002,985.002,925.002,940.002,907.0525,672
2024-07-292,940.003,015.002,915.002,970.002,936.7115,837
2024-07-263,010.003,055.002,875.002,940.002,907.0551,204
2024-07-253,075.003,085.003,000.003,030.002,996.0425,598
← NewerPage 9 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2911.0000 KRW
2024-12-2711.0000 KRW
2023-12-27101.0000 KRW
2022-12-29202.0000 KRW
2022-12-28101.0000 KRW
2021-12-29101.0000 KRW
2021-11-29202.0000 KRW
2020-12-2911.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.