Doosan Solus Co Ltd Pref 2P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	17,650.00	18,550.00	17,650.00	18,350.00	8,941.07	7,942
2022-05-18	17,950.00	18,400.00	17,900.00	18,200.00	8,867.98	6,060
2022-05-17	17,500.00	17,800.00	17,500.00	17,800.00	8,673.08	3,288
2022-05-16	17,350.00	17,750.00	17,350.00	17,600.00	8,575.63	7,442
2022-05-13	17,150.00	17,600.00	17,150.00	17,550.00	8,551.26	1,880
2022-05-12	17,500.00	17,500.00	16,900.00	17,050.00	8,307.64	5,324
2022-05-11	17,550.00	17,600.00	17,100.00	17,550.00	8,551.26	5,376
2022-05-10	17,350.00	17,500.00	17,000.00	17,500.00	8,526.90	2,762
2022-05-09	17,900.00	17,900.00	17,250.00	17,400.00	8,478.18	10,372
2022-05-06	17,900.00	18,250.00	17,800.00	17,800.00	8,673.08	10,196
2022-05-04	18,750.00	18,750.00	18,000.00	18,100.00	8,819.25	33,230
2022-05-03	19,300.00	19,300.00	18,500.00	18,550.00	9,038.52	22,164
2022-05-02	19,000.00	19,250.00	18,950.00	19,150.00	9,330.87	3,496
2022-04-29	19,300.00	19,550.00	19,300.00	19,350.00	9,428.32	6,320
2022-04-28	19,400.00	19,450.00	19,050.00	19,400.00	9,452.68	9,936
2022-04-27	18,900.00	20,500.00	18,450.00	19,350.00	9,428.32	70,868
2022-04-26	19,600.00	19,600.00	19,250.00	19,250.00	9,379.59	7,952
2022-04-25	20,000.00	20,000.00	19,400.00	19,400.00	9,452.68	44,712
2022-04-22	20,100.00	21,550.00	19,900.00	19,900.00	9,696.31	227,878
2022-04-21	20,050.00	20,200.00	19,700.00	20,200.00	9,842.48	28,842
2022-04-20	20,200.00	20,200.00	19,800.00	19,800.00	9,647.58	9,102
2022-04-19	20,050.00	20,100.00	19,950.00	20,000.00	9,745.03	3,764
2022-04-18	20,100.00	20,100.00	19,950.00	19,950.00	9,720.67	9,254
2022-04-15	20,000.00	20,200.00	19,900.00	20,050.00	9,769.39	8,154
2022-04-14	20,500.00	20,550.00	20,000.00	20,000.00	9,745.03	29,352
2022-04-13	20,600.00	20,700.00	20,150.00	20,400.00	9,939.93	27,136
2022-04-12	20,700.00	20,700.00	20,300.00	20,550.00	10,013.02	12,442
2022-04-11	21,500.00	21,500.00	20,700.00	20,750.00	10,110.47	14,960
2022-04-08	20,800.00	21,500.00	20,800.00	21,350.00	10,402.82	30,264
2022-04-07	21,550.00	21,550.00	20,650.00	20,850.00	10,159.19	12,884
2022-04-06	21,300.00	22,100.00	21,100.00	21,550.00	10,500.27	25,528
2022-04-05	21,150.00	21,550.00	20,700.00	21,550.00	10,500.27	37,578
2022-04-04	21,250.00	21,250.00	20,850.00	20,900.00	10,183.56	9,134
2022-04-01	21,300.00	22,150.00	20,950.00	21,250.00	10,354.10	15,620
2022-03-31	19,881.38	21,318.59	19,881.38	21,079.06	10,270.80	37,890
2022-03-30	20,168.83	20,408.36	20,025.11	20,120.92	9,803.95	7,379
2022-03-29	19,929.29	20,216.73	19,689.76	20,168.83	9,827.29	17,532
2022-03-28	19,881.38	19,977.20	19,641.85	19,881.38	9,687.24	8,203
2022-03-25	19,929.29	20,025.11	19,833.48	19,833.48	9,663.89	9,320
2022-03-24	19,881.38	19,977.20	19,737.66	19,929.29	9,710.58	7,611
2022-03-23	19,785.57	19,977.20	19,737.66	19,881.38	9,687.24	13,171
2022-03-22	20,073.01	20,120.92	19,546.04	19,737.66	9,617.21	43,455
2022-03-21	19,785.57	20,264.64	19,593.94	19,833.48	9,663.89	18,471
2022-03-18	19,450.22	19,785.57	19,162.78	19,689.76	9,593.86	37,671
2022-03-17	19,498.13	20,312.55	19,162.78	19,258.59	9,383.78	42,198
2022-03-16	19,354.41	19,593.94	18,923.25	19,162.78	9,337.09	17,511
2022-03-15	19,737.66	20,168.83	19,114.87	19,306.50	9,407.12	17,382
2022-03-14	20,264.64	21,031.15	19,641.85	20,025.11	9,757.26	17,622
2022-03-11	20,647.90	21,174.87	20,120.92	20,552.08	10,014.03	12,902
2022-03-10	21,031.15	21,222.78	20,360.45	20,552.08	10,014.03	8,147
2022-03-08	20,552.08	21,079.06	20,504.17	20,504.17	9,990.69	9,118
2022-03-07	21,749.76	22,037.20	21,079.06	21,079.06	10,270.80	11,577
2022-03-04	22,420.45	22,420.45	21,845.57	22,085.10	10,761.00	14,925
2022-03-03	21,893.48	22,755.80	21,653.94	22,180.92	10,807.69	21,940
2022-03-02	21,366.50	21,845.57	20,983.24	21,797.66	10,620.94	26,050
2022-02-28	20,983.24	24,384.64	20,983.24	21,845.57	10,644.29	83,723
2022-02-25	21,366.50	21,893.48	20,887.43	20,983.24	10,224.12	20,982
2022-02-24	21,510.22	23,330.68	20,743.71	20,935.34	10,200.78	48,578
2022-02-23	21,797.66	21,989.29	21,366.50	21,653.94	10,550.92	22,575
2022-02-22	21,989.29	22,468.36	21,270.69	21,462.31	10,457.55	40,574

← NewerPage 19 of 21 · 1,224 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.