Doosan Solus Co Ltd Pref 2P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,340.00 | 7,640.00 | 7,270.00 | 7,530.00 | 7,490.98 | 75,204 |
| 2024-04-26 | 7,210.00 | 7,460.00 | 7,200.00 | 7,250.00 | 7,212.43 | 86,301 |
| 2024-04-25 | 7,470.00 | 7,550.00 | 7,200.00 | 7,200.00 | 7,162.69 | 138,865 |
| 2024-04-24 | 6,980.00 | 8,380.00 | 6,980.00 | 7,600.00 | 7,560.62 | 1,214,836 |
| 2024-04-23 | 6,940.00 | 7,210.00 | 6,860.00 | 6,860.00 | 6,824.45 | 65,401 |
| 2024-04-22 | 6,900.00 | 7,490.00 | 6,780.00 | 7,010.00 | 6,973.68 | 152,119 |
| 2024-04-19 | 6,910.00 | 7,150.00 | 6,670.00 | 6,930.00 | 6,894.09 | 181,102 |
| 2024-04-18 | 6,990.00 | 7,940.00 | 6,980.00 | 7,060.00 | 7,023.42 | 621,274 |
| 2024-04-17 | 6,590.00 | 8,200.00 | 6,440.00 | 7,250.00 | 7,212.43 | 1,198,835 |
| 2024-04-16 | 6,280.00 | 7,460.00 | 6,150.00 | 6,590.00 | 6,555.85 | 845,889 |
| 2024-04-15 | 6,220.00 | 6,430.00 | 6,060.00 | 6,240.00 | 6,207.67 | 119,645 |
| 2024-04-12 | 6,850.00 | 7,500.00 | 6,370.00 | 6,430.00 | 6,396.68 | 907,084 |
| 2024-04-11 | 7,340.00 | 8,030.00 | 6,030.00 | 6,300.00 | 6,267.36 | 2,484,479 |
| 2024-04-09 | 5,340.00 | 6,940.00 | 5,190.00 | 6,940.00 | 6,904.04 | 764,007 |
| 2024-04-08 | 5,300.00 | 5,360.00 | 5,180.00 | 5,340.00 | 5,312.33 | 14,989 |
| 2024-04-05 | 5,510.00 | 5,780.00 | 5,330.00 | 5,420.00 | 5,391.92 | 56,123 |
| 2024-04-04 | 5,650.00 | 5,770.00 | 5,500.00 | 5,620.00 | 5,590.88 | 85,840 |
| 2024-04-03 | 5,660.00 | 5,750.00 | 5,450.00 | 5,470.00 | 5,441.66 | 99,114 |
| 2024-04-02 | 5,960.00 | 6,350.00 | 5,740.00 | 5,820.00 | 5,789.84 | 204,128 |
| 2024-04-01 | 5,750.00 | 6,200.00 | 5,700.00 | 6,020.00 | 5,988.81 | 176,270 |
| 2024-03-29 | 6,200.00 | 6,200.00 | 5,760.00 | 5,890.00 | 5,859.48 | 386,035 |
| 2024-03-28 | 7,400.00 | 8,030.00 | 6,010.00 | 6,190.00 | 6,157.93 | 2,884,678 |
| 2024-03-27 | 6,350.00 | 6,490.00 | 5,630.00 | 6,490.00 | 6,456.37 | 2,094,215 |
| 2024-03-26 | 4,810.00 | 5,090.00 | 4,800.00 | 4,995.00 | 4,969.12 | 70,741 |
| 2024-03-25 | 4,720.00 | 4,820.00 | 4,720.00 | 4,800.00 | 4,775.13 | 10,874 |
| 2024-03-22 | 4,730.00 | 4,935.00 | 4,685.00 | 4,770.00 | 4,745.28 | 23,752 |
| 2024-03-21 | 4,695.00 | 4,980.00 | 4,625.00 | 4,670.00 | 4,645.80 | 26,581 |
| 2024-03-20 | 4,820.00 | 4,820.00 | 4,680.00 | 4,690.00 | 4,665.70 | 7,441 |
| 2024-03-19 | 4,725.00 | 4,880.00 | 4,715.00 | 4,755.00 | 4,730.36 | 16,912 |
| 2024-03-18 | 4,795.00 | 4,825.00 | 4,705.00 | 4,725.00 | 4,700.52 | 17,447 |
| 2024-03-15 | 4,740.00 | 4,900.00 | 4,690.00 | 4,785.00 | 4,760.21 | 13,451 |
| 2024-03-14 | 4,800.00 | 4,800.00 | 4,690.00 | 4,740.00 | 4,715.44 | 24,795 |
| 2024-03-13 | 4,900.00 | 4,900.00 | 4,750.00 | 4,760.00 | 4,735.34 | 19,417 |
| 2024-03-12 | 4,850.00 | 4,980.00 | 4,785.00 | 4,850.00 | 4,824.87 | 20,453 |
| 2024-03-11 | 4,820.00 | 4,880.00 | 4,790.00 | 4,800.00 | 4,775.13 | 10,788 |
| 2024-03-08 | 4,810.00 | 5,050.00 | 4,805.00 | 4,885.00 | 4,859.69 | 22,517 |
| 2024-03-07 | 4,800.00 | 4,865.00 | 4,715.00 | 4,810.00 | 4,785.08 | 14,538 |
| 2024-03-06 | 4,910.00 | 4,910.00 | 4,750.00 | 4,785.00 | 4,760.21 | 34,098 |
| 2024-03-05 | 4,950.00 | 5,290.00 | 4,860.00 | 4,910.00 | 4,884.56 | 60,389 |
| 2024-03-04 | 4,910.00 | 5,340.00 | 4,910.00 | 5,090.00 | 5,063.63 | 117,137 |
| 2024-02-29 | 4,740.00 | 4,935.00 | 4,650.00 | 4,890.00 | 4,864.66 | 21,395 |
| 2024-02-28 | 4,775.00 | 4,790.00 | 4,705.00 | 4,740.00 | 4,715.44 | 9,210 |
| 2024-02-27 | 4,710.00 | 4,880.00 | 4,620.00 | 4,740.00 | 4,715.44 | 27,979 |
| 2024-02-26 | 4,875.00 | 4,875.00 | 4,665.00 | 4,735.00 | 4,710.46 | 31,973 |
| 2024-02-23 | 4,965.00 | 5,090.00 | 4,760.00 | 4,925.00 | 4,899.48 | 32,644 |
| 2024-02-22 | 5,000.00 | 5,040.00 | 4,900.00 | 4,900.00 | 4,874.61 | 29,830 |
| 2024-02-21 | 4,920.00 | 5,270.00 | 4,920.00 | 5,030.00 | 5,003.94 | 58,699 |
| 2024-02-20 | 4,915.00 | 5,130.00 | 4,690.00 | 5,100.00 | 5,073.57 | 101,915 |
| 2024-02-19 | 5,140.00 | 5,200.00 | 4,855.00 | 4,915.00 | 4,889.53 | 62,091 |
| 2024-02-16 | 4,530.00 | 5,440.00 | 4,475.00 | 5,040.00 | 5,013.88 | 610,883 |
| 2024-02-15 | 4,535.00 | 4,565.00 | 4,470.00 | 4,475.00 | 4,451.81 | 22,906 |
| 2024-02-14 | 4,660.00 | 4,660.00 | 4,510.00 | 4,510.00 | 4,486.63 | 25,314 |
| 2024-02-13 | 4,640.00 | 4,700.00 | 4,590.00 | 4,660.00 | 4,635.85 | 23,789 |
| 2024-02-08 | 4,615.00 | 4,770.00 | 4,605.00 | 4,655.00 | 4,630.88 | 17,793 |
| 2024-02-07 | 4,535.00 | 4,830.00 | 4,535.00 | 4,680.00 | 4,655.75 | 38,880 |
| 2024-02-06 | 4,700.00 | 4,805.00 | 4,455.00 | 4,670.00 | 4,645.80 | 39,293 |
| 2024-02-05 | 5,100.00 | 5,100.00 | 4,695.00 | 4,700.00 | 4,675.65 | 59,869 |
| 2024-02-02 | 5,070.00 | 5,130.00 | 4,940.00 | 4,985.00 | 4,959.17 | 41,390 |
| 2024-02-01 | 4,915.00 | 5,260.00 | 4,895.00 | 4,990.00 | 4,964.14 | 46,015 |
| 2024-01-31 | 4,955.00 | 5,230.00 | 4,810.00 | 5,020.00 | 4,993.99 | 53,620 |
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.