Doosan Solus Co Ltd Pref 2P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9,320.00	9,340.00	9,240.00	9,300.00	4,577.21	4,774
2023-08-01	9,470.00	9,480.00	9,240.00	9,380.00	4,616.59	1,696
2023-07-31	9,280.00	9,500.00	9,280.00	9,390.00	4,621.51	3,702
2023-07-28	9,200.00	9,300.00	9,150.00	9,230.00	4,542.76	3,432
2023-07-27	9,720.00	9,890.00	9,220.00	9,220.00	4,537.84	16,362
2023-07-26	9,950.00	11,280.00	9,550.00	9,700.00	4,774.08	122,334
2023-07-25	9,790.00	9,790.00	9,520.00	9,590.00	4,719.94	1,388
2023-07-24	10,020.00	10,020.00	9,580.00	9,670.00	4,759.32	3,618
2023-07-21	9,960.00	9,960.00	9,790.00	9,820.00	4,833.14	3,592
2023-07-20	10,010.00	10,030.00	9,870.00	9,980.00	4,911.89	4,192
2023-07-19	9,900.00	9,980.00	9,820.00	9,970.00	4,906.97	4,488
2023-07-18	9,930.00	9,930.00	9,760.00	9,890.00	4,867.59	2,002
2023-07-17	9,700.00	9,920.00	9,620.00	9,790.00	4,818.38	4,048
2023-07-14	10,020.00	10,030.00	9,840.00	9,850.00	4,847.91	1,134
2023-07-13	10,180.00	10,190.00	9,880.00	9,920.00	4,882.36	874
2023-07-12	10,080.00	10,080.00	9,880.00	9,910.00	4,877.44	2,028
2023-07-11	10,030.00	10,030.00	9,920.00	9,940.00	4,892.20	542
2023-07-10	10,110.00	10,130.00	9,790.00	9,940.00	4,892.20	3,918
2023-07-07	10,070.00	10,340.00	9,990.00	10,070.00	4,956.18	2,054
2023-07-06	10,130.00	10,410.00	10,080.00	10,080.00	4,961.11	1,328
2023-07-05	10,170.00	10,270.00	10,080.00	10,120.00	4,980.79	1,860
2023-07-04	10,350.00	10,350.00	10,070.00	10,100.00	4,970.95	728
2023-07-03	10,250.00	10,300.00	10,120.00	10,220.00	5,030.01	1,512
2023-06-30	10,130.00	10,380.00	10,080.00	10,230.00	5,034.93	1,724
2023-06-29	10,400.00	10,400.00	10,070.00	10,080.00	4,961.11	946
2023-06-28	10,390.00	10,390.00	10,150.00	10,360.00	5,098.92	108
2023-06-27	10,380.00	10,380.00	10,070.00	10,280.00	5,059.54	230
2023-06-26	10,440.00	10,550.00	10,250.00	10,280.00	5,059.54	930
2023-06-23	10,570.00	10,570.00	10,410.00	10,430.00	5,133.37	192
2023-06-22	10,500.00	10,540.00	10,410.00	10,450.00	5,143.21	222
2023-06-21	10,710.00	10,710.00	10,410.00	10,460.00	5,148.13	3,222
2023-06-20	10,790.00	10,810.00	10,560.00	10,700.00	5,266.25	1,098
2023-06-19	10,900.00	10,900.00	10,700.00	10,730.00	5,281.02	606
2023-06-16	10,650.00	10,710.00	10,560.00	10,700.00	5,266.25	1,932
2023-06-15	10,750.00	10,850.00	10,640.00	10,650.00	5,241.65	3,126
2023-06-14	10,970.00	11,100.00	10,700.00	10,860.00	5,345.00	8,308
2023-06-13	11,130.00	11,130.00	11,000.00	11,080.00	5,453.28	1,390
2023-06-12	11,150.00	11,150.00	10,930.00	11,030.00	5,428.67	990
2023-06-09	11,090.00	11,090.00	11,000.00	11,080.00	5,453.28	4,282
2023-06-08	11,120.00	11,120.00	10,990.00	11,060.00	5,443.44	738
2023-06-07	11,120.00	11,140.00	11,120.00	11,140.00	5,482.81	3,226
2023-06-05	11,010.00	11,180.00	11,010.00	11,140.00	5,482.81	1,852
2023-06-02	11,120.00	11,120.00	10,940.00	11,070.00	5,448.36	1,140
2023-06-01	11,150.00	11,150.00	10,940.00	11,030.00	5,428.67	922
2023-05-31	11,100.00	11,100.00	10,920.00	11,030.00	5,428.67	2,408
2023-05-30	11,150.00	11,160.00	10,920.00	11,100.00	5,463.12	4,112
2023-05-26	11,170.00	11,180.00	10,890.00	11,150.00	5,487.73	820
2023-05-25	11,020.00	11,140.00	10,980.00	11,060.00	5,443.44	804
2023-05-24	11,180.00	11,190.00	10,710.00	11,020.00	5,423.75	1,272
2023-05-23	11,170.00	11,170.00	10,920.00	10,970.00	5,399.14	1,158
2023-05-22	10,960.00	10,960.00	10,810.00	10,920.00	5,374.53	2,412
2023-05-19	10,810.00	11,480.00	10,720.00	10,790.00	5,310.55	2,250
2023-05-18	10,670.00	10,690.00	10,560.00	10,670.00	5,251.49	3,346
2023-05-17	10,700.00	10,740.00	10,520.00	10,640.00	5,236.72	1,504
2023-05-16	10,800.00	11,070.00	10,550.00	10,550.00	5,192.43	5,004
2023-05-15	11,020.00	11,020.00	10,750.00	10,800.00	5,315.47	436
2023-05-12	11,240.00	11,240.00	10,800.00	10,800.00	5,315.47	1,980
2023-05-11	11,160.00	11,160.00	10,840.00	10,860.00	5,345.00	1,162
2023-05-10	11,160.00	11,160.00	10,900.00	10,910.00	5,369.61	788
2023-05-09	11,310.00	11,310.00	10,970.00	10,980.00	5,404.06	1,186

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.