Doosan Solus Co Ltd Pref 2P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	23,761.85	23,809.75	22,228.82	22,755.80	11,087.80	59,601
2022-02-18	25,678.13	27,642.31	24,240.92	24,336.73	11,858.11	284,973
2022-02-17	26,157.19	26,157.19	24,480.45	26,157.19	12,745.13	411,606
2022-02-16	20,456.27	20,456.27	19,641.85	20,120.92	9,803.95	2,248
2022-02-15	19,354.41	19,737.66	19,258.59	19,450.22	9,477.15	4,033
2022-02-14	20,312.55	20,312.55	19,306.50	19,833.48	9,663.89	2,609
2022-02-11	20,408.36	20,504.17	19,977.20	20,312.55	9,897.32	3,430
2022-02-10	21,079.06	21,079.06	20,408.36	20,408.36	9,944.01	5,987
2022-02-09	21,653.94	21,653.94	20,887.43	21,126.97	10,294.15	6,154
2022-02-08	20,791.62	21,797.66	20,791.62	21,079.06	10,270.80	3,776
2022-02-07	21,079.06	21,653.94	21,079.06	21,126.97	10,294.15	2,359
2022-02-04	20,552.08	21,270.69	19,881.38	21,079.06	10,270.80	5,613
2022-02-03	20,695.80	20,983.24	20,360.45	20,599.99	10,037.38	6,736
2022-01-28	21,031.15	21,031.15	19,785.57	20,456.27	9,967.35	33,383
2022-01-27	22,707.89	22,707.89	21,031.15	21,031.15	10,247.46	22,922
2022-01-26	22,947.43	23,330.68	22,707.89	22,707.89	11,064.46	5,248
2022-01-25	23,761.85	24,097.20	22,851.62	23,426.50	11,414.60	6,744
2022-01-24	24,863.71	24,911.61	23,809.75	24,097.20	11,741.40	5,212
2022-01-21	25,007.43	25,246.96	24,767.89	24,863.71	12,114.88	2,657
2022-01-20	24,672.08	25,007.43	24,384.64	25,007.43	12,184.91	5,350
2022-01-19	25,246.96	25,246.96	24,576.27	24,672.08	12,021.51	5,402
2022-01-18	24,959.52	25,582.31	24,959.52	25,294.87	12,324.96	4,379
2022-01-17	25,246.96	26,827.89	25,246.96	25,438.59	12,394.99	3,563
2022-01-14	25,678.13	25,726.03	25,342.78	25,630.22	12,488.36	2,901
2022-01-13	25,726.03	26,061.38	25,438.59	25,534.40	12,441.68	1,234
2022-01-12	25,390.68	25,773.94	25,390.68	25,726.03	12,535.05	1,958
2022-01-11	25,534.40	25,965.57	25,294.87	25,390.68	12,371.65	2,488
2022-01-10	25,486.50	26,348.82	25,486.50	25,726.03	12,535.05	2,279
2022-01-07	26,732.08	26,827.89	25,773.94	25,869.75	12,605.08	1,131
2022-01-06	26,205.10	26,732.08	25,630.22	25,678.13	12,511.71	4,166
2022-01-05	26,875.80	26,971.61	26,205.10	26,205.10	12,768.48	3,436
2022-01-04	26,348.82	27,402.78	26,348.82	26,875.80	13,095.27	4,576
2022-01-03	27,402.78	27,546.50	26,779.99	26,827.89	13,071.93	889
2021-12-30	27,211.15	27,211.15	26,492.54	26,923.71	13,118.62	4,534
2021-12-29	25,965.57	27,211.15	25,965.57	26,779.99	13,048.59	1,764
2021-12-28	26,588.36	27,306.96	26,588.36	26,923.71	13,069.89	2,436
2021-12-27	26,636.26	27,115.33	26,492.54	26,732.08	12,976.87	1,618
2021-12-24	26,732.08	27,402.78	26,205.10	26,684.17	12,953.61	3,519
2021-12-23	26,013.47	27,354.87	26,013.47	26,923.71	13,069.89	5,321
2021-12-22	25,917.66	26,348.82	25,726.03	26,205.10	12,721.05	2,438
2021-12-21	26,061.38	26,588.36	25,726.03	25,821.85	12,535.00	5,711
2021-12-20	26,875.80	26,923.71	26,013.47	26,013.47	12,628.03	9,514
2021-12-17	27,450.68	27,450.68	26,875.80	26,971.61	13,093.15	4,281
2021-12-16	27,594.40	27,594.40	27,067.43	27,067.43	13,139.66	2,931
2021-12-15	27,354.87	27,594.40	26,827.89	27,115.33	13,162.92	7,168
2021-12-14	28,073.47	28,073.47	27,306.96	27,354.87	13,279.20	4,256
2021-12-13	28,552.54	28,552.54	27,402.78	27,546.50	13,372.22	3,110
2021-12-10	27,354.87	28,648.36	27,306.96	27,881.85	13,535.01	11,151
2021-12-09	27,306.96	27,786.03	27,306.96	27,354.87	13,279.20	5,417
2021-12-08	27,402.78	28,025.57	27,306.96	27,546.50	13,372.22	6,454
2021-12-07	27,306.96	28,025.57	27,211.15	27,354.87	13,279.20	3,246
2021-12-06	27,594.40	28,025.57	27,067.43	27,163.24	13,186.17	6,573
2021-12-03	28,121.38	28,121.38	27,594.40	27,929.75	13,558.27	2,693
2021-12-02	28,360.91	28,408.82	27,594.40	27,786.03	13,488.50	12,412
2021-12-01	27,786.03	28,935.80	27,498.59	28,408.82	13,790.83	7,218
2021-11-30	29,750.22	29,750.22	27,833.94	27,833.94	13,511.76	16,851
2021-11-29	28,983.70	30,325.10	28,887.89	29,366.96	14,255.95	21,734
2021-11-26	30,516.73	31,618.59	30,325.10	30,420.91	14,670.49	9,028
2021-11-25	30,947.89	31,762.31	30,899.98	30,995.80	14,947.73	15,789
2021-11-24	29,606.50	31,666.49	29,462.77	30,899.98	14,901.53	31,154

← NewerPage 20 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.