Doosan Solus Co Ltd Pref 2P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	9,860.00	12,500.00	9,860.00	10,650.00	5,189.23	360,680
2022-11-10	9,730.00	10,100.00	9,710.00	9,770.00	4,760.45	9,080
2022-11-09	9,720.00	9,720.00	9,610.00	9,670.00	4,711.72	2,914
2022-11-08	9,720.00	9,720.00	9,580.00	9,660.00	4,706.85	1,408
2022-11-07	9,690.00	9,690.00	9,530.00	9,670.00	4,711.72	2,086
2022-11-04	9,590.00	9,700.00	9,540.00	9,600.00	4,677.61	6,858
2022-11-03	9,310.00	9,580.00	9,310.00	9,570.00	4,663.00	5,888
2022-11-02	9,380.00	9,800.00	9,310.00	9,350.00	4,555.80	4,768
2022-11-01	9,220.00	9,430.00	9,220.00	9,390.00	4,575.29	4,456
2022-10-31	9,550.00	9,550.00	9,220.00	9,220.00	4,492.46	12,156
2022-10-28	9,430.00	9,850.00	9,430.00	9,530.00	4,643.51	9,730
2022-10-27	9,360.00	9,640.00	9,360.00	9,430.00	4,594.78	3,396
2022-10-26	9,720.00	9,720.00	9,380.00	9,380.00	4,570.42	4,608
2022-10-25	9,740.00	9,740.00	9,590.00	9,690.00	4,721.47	4,296
2022-10-24	9,830.00	9,850.00	9,580.00	9,680.00	4,716.59	12,742
2022-10-21	9,840.00	9,840.00	9,550.00	9,700.00	4,726.34	3,746
2022-10-20	9,790.00	10,200.00	9,570.00	9,830.00	4,789.68	33,316
2022-10-19	9,640.00	10,600.00	9,640.00	9,790.00	4,770.19	132,638
2022-10-18	9,410.00	9,600.00	9,120.00	9,580.00	4,667.87	5,952
2022-10-17	9,130.00	9,770.00	8,690.00	9,320.00	4,541.18	9,860
2022-10-14	9,120.00	9,300.00	8,880.00	9,140.00	4,453.48	9,268
2022-10-13	8,900.00	9,380.00	8,830.00	8,840.00	4,307.30	24,148
2022-10-12	9,420.00	9,690.00	9,170.00	9,540.00	4,648.38	50,570
2022-10-11	10,000.00	10,150.00	9,800.00	9,960.00	4,853.03	3,438
2022-10-07	10,200.00	10,600.00	9,900.00	10,300.00	5,018.69	10,230
2022-10-06	9,780.00	10,200.00	9,780.00	10,200.00	4,969.97	13,376
2022-10-05	10,400.00	10,600.00	9,800.00	9,970.00	4,857.90	12,202
2022-10-04	10,050.00	10,300.00	9,840.00	10,200.00	4,969.97	10,646
2022-09-30	9,640.00	10,250.00	9,640.00	10,050.00	4,896.88	6,952
2022-09-29	10,150.00	10,750.00	10,050.00	10,150.00	4,945.60	5,460
2022-09-28	10,300.00	10,350.00	9,780.00	10,150.00	4,945.60	13,950
2022-09-27	10,150.00	10,650.00	10,000.00	10,500.00	5,116.14	24,770
2022-09-26	11,000.00	11,400.00	10,600.00	10,650.00	5,189.23	8,144
2022-09-23	12,050.00	12,050.00	11,000.00	11,500.00	5,603.39	12,158
2022-09-22	12,200.00	12,250.00	11,800.00	12,050.00	5,871.38	6,404
2022-09-21	12,450.00	12,900.00	11,700.00	12,300.00	5,993.19	23,836
2022-09-20	12,750.00	12,900.00	12,600.00	12,700.00	6,188.09	5,850
2022-09-19	12,950.00	13,000.00	12,600.00	12,650.00	6,163.73	1,794
2022-09-16	12,850.00	13,000.00	12,550.00	12,950.00	6,309.91	7,484
2022-09-15	13,350.00	13,400.00	12,950.00	12,950.00	6,309.91	6,296
2022-09-14	13,550.00	13,550.00	13,050.00	13,350.00	6,504.81	2,892
2022-09-13	13,100.00	14,000.00	12,800.00	13,650.00	6,650.98	7,236
2022-09-08	12,800.00	13,300.00	12,800.00	13,050.00	6,358.63	936
2022-09-07	13,350.00	13,350.00	12,600.00	12,800.00	6,236.82	5,350
2022-09-06	13,200.00	13,650.00	13,200.00	13,350.00	6,504.81	2,548
2022-09-05	13,200.00	13,250.00	13,100.00	13,100.00	6,383.00	6,912
2022-09-02	13,350.00	13,700.00	13,200.00	13,300.00	6,480.45	1,320
2022-09-01	13,800.00	13,800.00	13,350.00	13,350.00	6,504.81	4,108
2022-08-31	14,200.00	14,200.00	13,300.00	13,850.00	6,748.43	4,166
2022-08-30	13,400.00	13,700.00	13,250.00	13,500.00	6,577.90	9,724
2022-08-29	13,300.00	13,600.00	13,300.00	13,500.00	6,577.90	1,918
2022-08-26	13,750.00	14,050.00	13,700.00	13,850.00	6,748.43	13,470
2022-08-25	13,500.00	13,900.00	13,500.00	13,700.00	6,675.35	5,226
2022-08-24	13,650.00	13,750.00	13,500.00	13,650.00	6,650.98	4,194
2022-08-23	13,400.00	13,700.00	13,350.00	13,650.00	6,650.98	7,466
2022-08-22	14,100.00	14,100.00	13,700.00	13,900.00	6,772.80	5,496
2022-08-19	14,350.00	14,350.00	14,050.00	14,100.00	6,870.25	7,590
2022-08-18	14,600.00	14,600.00	14,200.00	14,350.00	6,992.06	16,412
2022-08-17	14,700.00	15,000.00	14,350.00	14,600.00	7,113.87	16,612
2022-08-16	14,650.00	15,000.00	14,600.00	14,700.00	7,162.60	23,776

← NewerPage 17 of 21 · 1,223 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.