Doosan Solus Co Ltd Pref 2P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,270.00 | 11,370.00 | 11,040.00 | 11,060.00 | 5,443.44 | 1,184 |
| 2023-05-04 | 11,160.00 | 11,160.00 | 10,840.00 | 11,020.00 | 5,423.75 | 512 |
| 2023-05-03 | 11,260.00 | 11,260.00 | 10,820.00 | 10,950.00 | 5,389.30 | 2,360 |
| 2023-05-02 | 10,980.00 | 11,270.00 | 10,980.00 | 11,040.00 | 5,433.59 | 1,910 |
| 2023-04-28 | 11,050.00 | 11,210.00 | 10,930.00 | 11,010.00 | 5,418.83 | 1,620 |
| 2023-04-27 | 11,310.00 | 11,310.00 | 10,880.00 | 11,050.00 | 5,438.51 | 2,764 |
| 2023-04-26 | 11,300.00 | 11,300.00 | 10,890.00 | 10,910.00 | 5,369.61 | 3,254 |
| 2023-04-25 | 11,540.00 | 11,540.00 | 10,920.00 | 11,170.00 | 5,497.58 | 6,438 |
| 2023-04-24 | 11,450.00 | 11,950.00 | 11,250.00 | 11,310.00 | 5,566.48 | 3,146 |
| 2023-04-21 | 11,530.00 | 11,620.00 | 11,500.00 | 11,580.00 | 5,699.37 | 1,048 |
| 2023-04-20 | 11,950.00 | 11,950.00 | 11,530.00 | 11,530.00 | 5,674.76 | 4,750 |
| 2023-04-19 | 11,480.00 | 12,000.00 | 11,480.00 | 11,950.00 | 5,881.47 | 9,620 |
| 2023-04-18 | 12,050.00 | 12,050.00 | 11,460.00 | 11,480.00 | 5,650.15 | 4,770 |
| 2023-04-17 | 11,710.00 | 11,820.00 | 11,550.00 | 11,670.00 | 5,743.66 | 4,366 |
| 2023-04-14 | 12,340.00 | 12,340.00 | 11,720.00 | 11,740.00 | 5,778.11 | 4,638 |
| 2023-04-13 | 11,810.00 | 11,990.00 | 11,610.00 | 11,680.00 | 5,748.58 | 6,314 |
| 2023-04-12 | 12,140.00 | 12,140.00 | 11,750.00 | 11,750.00 | 5,783.04 | 2,686 |
| 2023-04-11 | 11,900.00 | 12,310.00 | 11,620.00 | 11,890.00 | 5,851.94 | 6,656 |
| 2023-04-10 | 12,340.00 | 12,340.00 | 11,920.00 | 11,930.00 | 5,871.63 | 17,368 |
| 2023-04-07 | 12,380.00 | 12,800.00 | 12,200.00 | 12,330.00 | 6,068.50 | 8,618 |
| 2023-04-06 | 12,160.00 | 12,350.00 | 11,930.00 | 12,280.00 | 6,043.89 | 23,410 |
| 2023-04-05 | 11,890.00 | 12,400.00 | 11,820.00 | 12,160.00 | 5,984.83 | 40,652 |
| 2023-04-04 | 11,480.00 | 11,930.00 | 11,480.00 | 11,700.00 | 5,758.43 | 11,436 |
| 2023-04-03 | 11,540.00 | 12,030.00 | 11,380.00 | 11,480.00 | 5,650.15 | 10,086 |
| 2023-03-31 | 11,650.00 | 11,890.00 | 11,380.00 | 11,420.00 | 5,620.62 | 15,398 |
| 2023-03-30 | 11,820.00 | 11,910.00 | 11,470.00 | 11,480.00 | 5,650.15 | 19,408 |
| 2023-03-29 | 11,210.00 | 12,900.00 | 11,130.00 | 11,810.00 | 5,812.57 | 194,486 |
| 2023-03-28 | 11,000.00 | 11,130.00 | 10,870.00 | 11,110.00 | 5,468.05 | 3,508 |
| 2023-03-27 | 11,090.00 | 11,150.00 | 10,820.00 | 10,930.00 | 5,379.45 | 4,476 |
| 2023-03-24 | 11,070.00 | 11,070.00 | 10,920.00 | 10,980.00 | 5,404.06 | 2,084 |
| 2023-03-23 | 11,310.00 | 11,310.00 | 10,940.00 | 10,940.00 | 5,384.38 | 7,578 |
| 2023-03-22 | 11,140.00 | 11,340.00 | 11,140.00 | 11,210.00 | 5,517.26 | 4,672 |
| 2023-03-21 | 11,280.00 | 11,300.00 | 11,060.00 | 11,130.00 | 5,477.89 | 2,090 |
| 2023-03-20 | 11,270.00 | 11,380.00 | 11,010.00 | 11,130.00 | 5,477.89 | 5,676 |
| 2023-03-17 | 11,300.00 | 11,300.00 | 10,860.00 | 11,130.00 | 5,477.89 | 16,274 |
| 2023-03-16 | 11,250.00 | 11,250.00 | 10,840.00 | 11,140.00 | 5,482.81 | 5,188 |
| 2023-03-15 | 11,540.00 | 11,700.00 | 11,250.00 | 11,250.00 | 5,536.95 | 7,262 |
| 2023-03-14 | 11,570.00 | 11,570.00 | 11,250.00 | 11,390.00 | 5,605.85 | 1,860 |
| 2023-03-13 | 11,270.00 | 11,620.00 | 10,820.00 | 11,530.00 | 5,674.76 | 21,838 |
| 2023-03-10 | 11,550.00 | 11,650.00 | 11,220.00 | 11,370.00 | 5,596.01 | 5,108 |
| 2023-03-09 | 11,940.00 | 11,940.00 | 11,350.00 | 11,670.00 | 5,743.66 | 2,846 |
| 2023-03-08 | 11,970.00 | 11,970.00 | 11,780.00 | 11,840.00 | 5,827.33 | 5,378 |
| 2023-03-07 | 12,100.00 | 12,210.00 | 11,820.00 | 11,820.00 | 5,817.49 | 7,776 |
| 2023-03-06 | 12,280.00 | 12,300.00 | 12,050.00 | 12,100.00 | 5,955.30 | 7,024 |
| 2023-03-03 | 12,320.00 | 12,320.00 | 11,900.00 | 12,140.00 | 5,974.98 | 4,360 |
| 2023-03-02 | 12,760.00 | 12,760.00 | 12,020.00 | 12,170.00 | 5,989.75 | 17,168 |
| 2023-02-28 | 12,110.00 | 12,790.00 | 12,080.00 | 12,580.00 | 6,191.54 | 28,100 |
| 2023-02-27 | 12,650.00 | 12,650.00 | 12,100.00 | 12,130.00 | 5,970.06 | 6,372 |
| 2023-02-24 | 12,850.00 | 13,090.00 | 12,500.00 | 12,650.00 | 6,225.99 | 9,852 |
| 2023-02-23 | 13,570.00 | 13,870.00 | 12,510.00 | 12,930.00 | 6,363.80 | 82,336 |
| 2023-02-22 | 13,280.00 | 15,790.00 | 13,200.00 | 13,460.00 | 6,624.65 | 484,546 |
| 2023-02-21 | 12,600.00 | 13,550.00 | 12,600.00 | 13,320.00 | 6,555.75 | 53,880 |
| 2023-02-20 | 12,700.00 | 12,760.00 | 12,430.00 | 12,630.00 | 6,216.15 | 12,330 |
| 2023-02-17 | 12,260.00 | 12,490.00 | 11,850.00 | 12,430.00 | 6,117.71 | 6,650 |
| 2023-02-16 | 11,700.00 | 12,640.00 | 11,570.00 | 12,320.00 | 6,063.57 | 29,268 |
| 2023-02-15 | 11,890.00 | 11,890.00 | 11,350.00 | 11,500.00 | 5,659.99 | 1,650 |
| 2023-02-14 | 11,910.00 | 11,950.00 | 11,540.00 | 11,700.00 | 5,758.43 | 6,606 |
| 2023-02-13 | 11,760.00 | 11,890.00 | 11,500.00 | 11,510.00 | 5,664.91 | 3,058 |
| 2023-02-10 | 11,960.00 | 12,050.00 | 11,760.00 | 11,760.00 | 5,787.96 | 14,646 |
| 2023-02-09 | 11,720.00 | 12,000.00 | 11,520.00 | 11,960.00 | 5,886.39 | 4,562 |
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.