Doosan Solus Co Ltd Pref 2P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,400.00 | 5,400.00 | 5,030.00 | 5,030.00 | 5,003.94 | 134,664 |
| 2024-01-29 | 5,500.00 | 6,400.00 | 5,190.00 | 5,620.00 | 5,590.88 | 268,531 |
| 2024-01-26 | 5,460.00 | 5,880.00 | 5,400.00 | 5,610.00 | 5,580.93 | 107,460 |
| 2024-01-25 | 6,460.00 | 6,480.00 | 5,850.00 | 5,930.00 | 5,899.27 | 105,478 |
| 2024-01-24 | 7,150.00 | 7,380.00 | 6,190.00 | 6,460.00 | 6,426.53 | 111,000 |
| 2024-01-23 | 7,380.00 | 8,110.00 | 7,000.00 | 7,130.00 | 7,093.05 | 215,099 |
| 2024-01-22 | 7,300.00 | 8,440.00 | 7,010.00 | 7,280.00 | 7,242.28 | 290,066 |
| 2024-01-19 | 6,500.00 | 7,840.00 | 6,460.00 | 7,590.00 | 7,550.67 | 687,090 |
| 2024-01-18 | 5,970.00 | 7,160.00 | 5,900.00 | 6,380.00 | 6,346.94 | 538,534 |
| 2024-01-17 | 6,290.00 | 6,330.00 | 5,850.00 | 5,850.00 | 5,819.69 | 112,537 |
| 2024-01-16 | 5,620.00 | 7,300.00 | 5,310.00 | 6,430.00 | 6,396.68 | 1,208,092 |
| 2024-01-15 | 5,270.00 | 6,240.00 | 5,130.00 | 5,620.00 | 5,590.88 | 523,288 |
| 2024-01-12 | 4,880.00 | 6,340.00 | 4,860.00 | 5,350.00 | 5,322.28 | 833,870 |
| 2024-01-11 | 5,130.00 | 5,130.00 | 4,860.00 | 4,880.00 | 4,854.71 | 33,337 |
| 2024-01-10 | 5,300.00 | 5,300.00 | 4,900.00 | 4,990.00 | 4,964.14 | 55,930 |
| 2024-01-09 | 5,700.00 | 5,750.00 | 5,300.00 | 5,310.00 | 5,282.49 | 168,797 |
| 2024-01-08 | 5,750.00 | 6,940.00 | 5,750.00 | 6,100.00 | 6,068.39 | 591,240 |
| 2024-01-05 | 10,610.00 | 10,740.00 | 10,110.00 | 10,680.00 | 5,312.33 | 44,984 |
| 2024-01-04 | 9,720.00 | 12,300.00 | 9,720.00 | 10,600.00 | 5,272.54 | 207,154 |
| 2024-01-03 | 9,790.00 | 9,840.00 | 9,590.00 | 9,720.00 | 4,834.82 | 17,846 |
| 2024-01-02 | 9,820.00 | 9,860.00 | 9,590.00 | 9,800.00 | 4,874.61 | 29,748 |
| 2023-12-28 | 9,540.00 | 9,790.00 | 9,400.00 | 9,760.00 | 4,854.71 | 29,924 |
| 2023-12-27 | 9,400.00 | 9,580.00 | 9,320.00 | 9,540.00 | 4,745.28 | 24,040 |
| 2023-12-26 | 9,870.00 | 9,870.00 | 9,320.00 | 9,500.00 | 4,675.65 | 39,096 |
| 2023-12-22 | 10,070.00 | 10,890.00 | 9,530.00 | 9,650.00 | 4,749.47 | 485,534 |
| 2023-12-21 | 9,000.00 | 9,000.00 | 8,630.00 | 8,800.00 | 4,331.12 | 50,302 |
| 2023-12-20 | 8,740.00 | 9,030.00 | 8,650.00 | 8,890.00 | 4,375.42 | 52,634 |
| 2023-12-19 | 8,920.00 | 9,010.00 | 8,590.00 | 8,740.00 | 4,301.59 | 43,810 |
| 2023-12-18 | 9,050.00 | 9,330.00 | 8,660.00 | 8,930.00 | 4,395.11 | 87,296 |
| 2023-12-15 | 9,280.00 | 9,550.00 | 8,700.00 | 8,940.00 | 4,400.03 | 151,436 |
| 2023-12-14 | 9,750.00 | 9,990.00 | 9,050.00 | 9,430.00 | 4,641.19 | 139,728 |
| 2023-12-13 | 10,650.00 | 10,900.00 | 9,640.00 | 9,640.00 | 4,744.55 | 277,414 |
| 2023-12-12 | 12,870.00 | 13,160.00 | 10,690.00 | 10,710.00 | 5,271.18 | 686,120 |
| 2023-12-11 | 11,400.00 | 13,810.00 | 10,650.00 | 13,810.00 | 6,796.91 | 1,568,586 |
| 2023-12-08 | 8,370.00 | 10,630.00 | 7,860.00 | 10,630.00 | 5,231.80 | 449,120 |
| 2023-12-07 | 7,800.00 | 9,190.00 | 7,630.00 | 8,180.00 | 4,025.98 | 150,440 |
| 2023-12-06 | 7,550.00 | 8,000.00 | 7,360.00 | 7,850.00 | 3,863.56 | 23,116 |
| 2023-12-05 | 7,550.00 | 7,550.00 | 7,350.00 | 7,550.00 | 3,715.91 | 4,334 |
| 2023-12-04 | 7,450.00 | 7,540.00 | 7,390.00 | 7,510.00 | 3,696.22 | 1,880 |
| 2023-12-01 | 7,650.00 | 7,650.00 | 7,310.00 | 7,450.00 | 3,666.69 | 4,482 |
| 2023-11-30 | 7,350.00 | 7,650.00 | 7,260.00 | 7,630.00 | 3,755.28 | 7,388 |
| 2023-11-29 | 7,310.00 | 7,310.00 | 7,240.00 | 7,300.00 | 3,592.86 | 278 |
| 2023-11-28 | 7,460.00 | 7,460.00 | 7,250.00 | 7,310.00 | 3,597.79 | 1,234 |
| 2023-11-27 | 7,360.00 | 7,380.00 | 7,270.00 | 7,340.00 | 3,612.55 | 2,262 |
| 2023-11-24 | 7,260.00 | 7,400.00 | 7,250.00 | 7,360.00 | 3,622.40 | 3,788 |
| 2023-11-23 | 7,350.00 | 7,370.00 | 7,230.00 | 7,260.00 | 3,573.18 | 3,316 |
| 2023-11-22 | 7,350.00 | 7,430.00 | 7,230.00 | 7,350.00 | 3,617.47 | 3,990 |
| 2023-11-21 | 7,320.00 | 7,410.00 | 7,320.00 | 7,380.00 | 3,632.24 | 1,064 |
| 2023-11-20 | 7,460.00 | 7,480.00 | 7,320.00 | 7,360.00 | 3,622.40 | 6,856 |
| 2023-11-17 | 7,480.00 | 7,520.00 | 7,370.00 | 7,480.00 | 3,681.46 | 720 |
| 2023-11-16 | 7,600.00 | 7,600.00 | 7,420.00 | 7,480.00 | 3,681.46 | 46 |
| 2023-11-15 | 7,550.00 | 7,560.00 | 7,410.00 | 7,420.00 | 3,651.93 | 1,750 |
| 2023-11-14 | 7,300.00 | 7,500.00 | 7,300.00 | 7,450.00 | 3,666.69 | 1,426 |
| 2023-11-13 | 7,440.00 | 7,440.00 | 7,300.00 | 7,440.00 | 3,661.77 | 2,596 |
| 2023-11-10 | 7,390.00 | 7,550.00 | 7,340.00 | 7,470.00 | 3,676.53 | 536 |
| 2023-11-09 | 7,390.00 | 7,390.00 | 7,320.00 | 7,390.00 | 3,637.16 | 364 |
| 2023-11-08 | 7,490.00 | 8,230.00 | 7,270.00 | 7,310.00 | 3,597.79 | 10,436 |
| 2023-11-07 | 7,850.00 | 8,000.00 | 7,420.00 | 7,490.00 | 3,686.38 | 5,488 |
| 2023-11-06 | 7,370.00 | 8,370.00 | 7,370.00 | 7,850.00 | 3,863.56 | 14,970 |
| 2023-11-03 | 7,230.00 | 7,360.00 | 7,230.00 | 7,360.00 | 3,622.40 | 916 |
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.