Doosan Solus Co Ltd Pref 2P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,330.00 | 6,330.00 | 6,070.00 | 6,130.00 | 6,098.24 | 12,337 |
| 2024-07-25 | 6,200.00 | 6,340.00 | 6,130.00 | 6,340.00 | 6,307.15 | 3,182 |
| 2024-07-24 | 6,200.00 | 6,660.00 | 6,120.00 | 6,360.00 | 6,327.04 | 30,761 |
| 2024-07-23 | 6,240.00 | 6,250.00 | 6,130.00 | 6,190.00 | 6,157.93 | 3,383 |
| 2024-07-22 | 6,590.00 | 6,590.00 | 6,130.00 | 6,170.00 | 6,138.03 | 20,426 |
| 2024-07-19 | 6,460.00 | 6,590.00 | 6,390.00 | 6,590.00 | 6,555.85 | 4,546 |
| 2024-07-18 | 6,450.00 | 6,530.00 | 6,370.00 | 6,460.00 | 6,426.53 | 13,540 |
| 2024-07-17 | 6,590.00 | 6,650.00 | 6,460.00 | 6,550.00 | 6,516.06 | 12,353 |
| 2024-07-16 | 6,700.00 | 6,730.00 | 6,490.00 | 6,590.00 | 6,555.85 | 14,515 |
| 2024-07-15 | 6,750.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,695.13 | 13,200 |
| 2024-07-12 | 6,810.00 | 6,900.00 | 6,660.00 | 6,660.00 | 6,625.49 | 10,682 |
| 2024-07-11 | 6,760.00 | 6,850.00 | 6,750.00 | 6,810.00 | 6,774.71 | 10,450 |
| 2024-07-10 | 6,890.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,724.97 | 24,623 |
| 2024-07-09 | 6,950.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,864.25 | 13,377 |
| 2024-07-08 | 6,750.00 | 6,990.00 | 6,750.00 | 6,950.00 | 6,913.99 | 32,661 |
| 2024-07-05 | 6,770.00 | 7,000.00 | 6,720.00 | 6,800.00 | 6,764.76 | 39,670 |
| 2024-07-04 | 6,820.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,734.92 | 52,690 |
| 2024-07-03 | 6,870.00 | 7,020.00 | 6,740.00 | 6,820.00 | 6,784.66 | 124,847 |
| 2024-07-02 | 7,340.00 | 7,390.00 | 6,730.00 | 6,830.00 | 6,794.61 | 272,858 |
| 2024-07-01 | 6,930.00 | 8,520.00 | 6,700.00 | 7,620.00 | 7,580.52 | 3,363,438 |
| 2024-06-28 | 6,850.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,804.56 | 7,509 |
| 2024-06-27 | 6,750.00 | 6,900.00 | 6,680.00 | 6,760.00 | 6,724.97 | 14,228 |
| 2024-06-26 | 6,570.00 | 7,170.00 | 6,570.00 | 6,720.00 | 6,685.18 | 102,881 |
| 2024-06-25 | 6,420.00 | 6,640.00 | 6,420.00 | 6,590.00 | 6,555.85 | 5,780 |
| 2024-06-24 | 6,480.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,406.63 | 4,998 |
| 2024-06-21 | 6,570.00 | 6,660.00 | 6,550.00 | 6,560.00 | 6,526.01 | 1,758 |
| 2024-06-20 | 6,570.00 | 6,760.00 | 6,540.00 | 6,570.00 | 6,535.96 | 10,180 |
| 2024-06-19 | 6,500.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,535.96 | 7,550 |
| 2024-06-18 | 6,710.00 | 6,750.00 | 6,490.00 | 6,490.00 | 6,456.37 | 9,435 |
| 2024-06-17 | 6,650.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,665.28 | 2,150 |
| 2024-06-14 | 6,830.00 | 6,830.00 | 6,680.00 | 6,740.00 | 6,705.08 | 5,089 |
| 2024-06-13 | 6,810.00 | 6,910.00 | 6,750.00 | 6,810.00 | 6,774.71 | 7,911 |
| 2024-06-12 | 6,800.00 | 6,830.00 | 6,650.00 | 6,810.00 | 6,774.71 | 8,213 |
| 2024-06-11 | 6,760.00 | 6,990.00 | 6,710.00 | 6,800.00 | 6,764.76 | 12,349 |
| 2024-06-10 | 6,940.00 | 7,080.00 | 6,710.00 | 6,760.00 | 6,724.97 | 27,924 |
| 2024-06-07 | 6,860.00 | 7,360.00 | 6,800.00 | 6,940.00 | 6,904.04 | 58,002 |
| 2024-06-05 | 6,860.00 | 6,900.00 | 6,720.00 | 6,870.00 | 6,834.40 | 6,842 |
| 2024-06-04 | 6,920.00 | 7,170.00 | 6,810.00 | 6,830.00 | 6,794.61 | 24,697 |
| 2024-06-03 | 7,050.00 | 7,190.00 | 6,860.00 | 6,920.00 | 6,884.14 | 17,183 |
| 2024-05-31 | 6,970.00 | 7,110.00 | 6,830.00 | 6,950.00 | 6,913.99 | 14,009 |
| 2024-05-30 | 7,230.00 | 7,340.00 | 6,990.00 | 7,000.00 | 6,963.73 | 36,672 |
| 2024-05-29 | 6,970.00 | 7,300.00 | 6,850.00 | 7,120.00 | 7,083.11 | 45,151 |
| 2024-05-28 | 6,730.00 | 7,350.00 | 6,700.00 | 6,970.00 | 6,933.88 | 47,523 |
| 2024-05-27 | 6,610.00 | 6,890.00 | 6,590.00 | 6,690.00 | 6,655.33 | 10,198 |
| 2024-05-24 | 6,700.00 | 6,830.00 | 6,620.00 | 6,700.00 | 6,665.28 | 6,766 |
| 2024-05-23 | 6,730.00 | 6,880.00 | 6,630.00 | 6,830.00 | 6,794.61 | 12,420 |
| 2024-05-22 | 6,640.00 | 6,920.00 | 6,410.00 | 6,730.00 | 6,695.13 | 29,882 |
| 2024-05-21 | 6,580.00 | 6,760.00 | 6,400.00 | 6,490.00 | 6,456.37 | 13,168 |
| 2024-05-20 | 6,730.00 | 6,770.00 | 6,500.00 | 6,540.00 | 6,506.11 | 19,122 |
| 2024-05-17 | 6,900.00 | 6,900.00 | 6,700.00 | 6,730.00 | 6,695.13 | 13,865 |
| 2024-05-16 | 7,000.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,854.30 | 19,950 |
| 2024-05-14 | 7,160.00 | 7,200.00 | 6,640.00 | 6,900.00 | 6,864.25 | 35,429 |
| 2024-05-13 | 7,120.00 | 7,170.00 | 6,960.00 | 7,040.00 | 7,003.52 | 27,244 |
| 2024-05-10 | 7,330.00 | 7,400.00 | 7,160.00 | 7,180.00 | 7,142.80 | 35,894 |
| 2024-05-09 | 7,260.00 | 7,430.00 | 7,070.00 | 7,300.00 | 7,262.17 | 57,356 |
| 2024-05-08 | 6,880.00 | 7,800.00 | 6,880.00 | 7,220.00 | 7,182.59 | 283,256 |
| 2024-05-07 | 7,160.00 | 7,160.00 | 6,850.00 | 6,950.00 | 6,913.99 | 25,475 |
| 2024-05-03 | 6,860.00 | 6,990.00 | 6,750.00 | 6,970.00 | 6,933.88 | 19,317 |
| 2024-05-02 | 7,030.00 | 7,110.00 | 6,800.00 | 6,840.00 | 6,804.56 | 53,029 |
| 2024-04-30 | 7,530.00 | 7,590.00 | 7,080.00 | 7,100.00 | 7,063.21 | 62,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2021-11-29 | 200.0000 KRW |
| 2020-12-29 | 12.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.