Doosan Solus Co Ltd Pref 2P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,500.00	14,550.00	14,350.00	14,500.00	7,065.15	13,462
2022-08-11	14,250.00	14,650.00	14,200.00	14,500.00	7,065.15	47,716
2022-08-10	14,250.00	14,400.00	14,050.00	14,200.00	6,918.97	10,946
2022-08-09	14,200.00	14,350.00	13,950.00	14,250.00	6,943.33	15,254
2022-08-08	14,000.00	14,400.00	13,850.00	14,400.00	7,016.42	35,648
2022-08-05	14,200.00	14,250.00	13,900.00	14,150.00	6,894.61	8,770
2022-08-04	14,050.00	14,300.00	14,000.00	14,100.00	6,870.25	16,362
2022-08-03	13,900.00	14,100.00	13,800.00	14,050.00	6,845.88	12,102
2022-08-02	14,300.00	14,300.00	13,800.00	13,900.00	6,772.80	36,462
2022-08-01	13,900.00	15,250.00	13,550.00	14,350.00	6,992.06	198,920
2022-07-29	13,550.00	16,900.00	13,550.00	13,850.00	6,748.43	448,808
2022-07-28	13,550.00	13,650.00	13,450.00	13,650.00	6,650.98	5,274
2022-07-27	13,450.00	13,550.00	13,300.00	13,450.00	6,553.53	11,738
2022-07-26	13,350.00	13,650.00	13,350.00	13,600.00	6,626.62	8,550
2022-07-25	13,950.00	13,950.00	13,500.00	13,600.00	6,626.62	1,878
2022-07-22	14,000.00	14,000.00	13,550.00	13,550.00	6,602.26	4,260
2022-07-21	13,950.00	14,100.00	13,500.00	13,650.00	6,650.98	7,816
2022-07-20	14,150.00	14,150.00	13,900.00	14,150.00	6,894.61	7,132
2022-07-19	13,800.00	14,150.00	13,750.00	14,000.00	6,821.52	1,438
2022-07-18	13,950.00	14,050.00	13,850.00	14,000.00	6,821.52	642
2022-07-15	14,200.00	14,200.00	13,750.00	13,950.00	6,797.16	1,342
2022-07-14	13,650.00	14,150.00	13,650.00	14,100.00	6,870.25	1,822
2022-07-13	13,600.00	14,100.00	13,450.00	14,100.00	6,870.25	3,416
2022-07-12	13,450.00	13,900.00	13,300.00	13,650.00	6,650.98	1,956
2022-07-11	13,800.00	13,900.00	13,300.00	13,900.00	6,772.80	2,270
2022-07-08	13,550.00	13,800.00	13,550.00	13,800.00	6,724.07	2,632
2022-07-07	13,350.00	13,650.00	13,250.00	13,600.00	6,626.62	3,610
2022-07-06	13,300.00	13,750.00	13,300.00	13,350.00	6,504.81	3,016
2022-07-05	12,900.00	13,500.00	12,900.00	13,500.00	6,577.90	4,184
2022-07-04	13,250.00	13,600.00	12,950.00	13,050.00	6,358.63	2,022
2022-07-01	13,600.00	13,600.00	13,100.00	13,200.00	6,431.72	1,116
2022-06-30	14,200.00	14,200.00	13,100.00	13,450.00	6,553.53	3,726
2022-06-29	14,100.00	14,150.00	13,650.00	13,800.00	6,724.07	2,462
2022-06-28	14,000.00	14,250.00	13,600.00	13,900.00	6,772.80	2,058
2022-06-27	13,700.00	14,000.00	13,600.00	13,850.00	6,748.43	5,728
2022-06-24	12,600.00	14,600.00	12,600.00	13,550.00	6,602.26	20,514
2022-06-23	13,550.00	13,950.00	12,750.00	13,100.00	6,383.00	11,948
2022-06-22	14,450.00	14,550.00	13,600.00	13,800.00	6,724.07	9,534
2022-06-21	14,100.00	14,500.00	14,000.00	14,400.00	7,016.42	6,576
2022-06-20	14,800.00	14,950.00	14,250.00	14,450.00	7,040.78	7,094
2022-06-17	14,850.00	15,000.00	14,750.00	15,000.00	7,308.77	4,628
2022-06-16	14,800.00	15,500.00	14,800.00	15,000.00	7,308.77	7,274
2022-06-15	14,850.00	15,200.00	14,650.00	14,700.00	7,162.60	9,476
2022-06-14	15,500.00	16,000.00	14,700.00	15,100.00	7,357.50	29,526
2022-06-13	16,450.00	16,450.00	16,000.00	16,000.00	7,796.02	9,074
2022-06-10	16,800.00	16,900.00	16,600.00	16,850.00	8,210.19	1,802
2022-06-09	16,750.00	17,000.00	16,750.00	16,800.00	8,185.83	4,558
2022-06-08	16,850.00	17,150.00	16,750.00	16,900.00	8,234.55	5,608
2022-06-07	17,400.00	17,400.00	16,900.00	16,950.00	8,258.91	9,850
2022-06-03	17,500.00	17,650.00	17,250.00	17,550.00	8,551.26	7,934
2022-06-02	17,850.00	18,000.00	17,250.00	17,550.00	8,551.26	22,022
2022-05-31	17,400.00	18,050.00	17,250.00	18,050.00	8,794.89	19,842
2022-05-30	17,300.00	17,500.00	16,900.00	17,250.00	8,405.09	20,164
2022-05-27	17,600.00	17,700.00	17,300.00	17,500.00	8,526.90	3,448
2022-05-26	17,800.00	17,900.00	17,500.00	17,500.00	8,526.90	8,228
2022-05-25	18,150.00	18,150.00	17,800.00	18,150.00	8,843.62	1,328
2022-05-24	18,200.00	18,500.00	18,100.00	18,100.00	8,819.25	2,016
2022-05-23	18,200.00	18,450.00	17,900.00	18,450.00	8,989.79	2,358
2022-05-20	18,400.00	18,500.00	18,250.00	18,450.00	8,989.79	2,290
2022-05-19	17,650.00	18,550.00	17,650.00	18,350.00	8,941.07	7,942

← NewerPage 18 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.