Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	55,900.00	55,900.00	53,300.00	53,800.00	48,763.31	2,935
2022-08-12	52,700.00	55,000.00	51,700.00	54,600.00	49,488.41	5,335
2022-08-11	51,600.00	52,800.00	51,300.00	52,700.00	47,766.29	3,443
2022-08-10	50,100.00	53,000.00	50,000.00	51,000.00	46,225.44	8,019
2022-08-09	48,650.00	51,000.00	48,300.00	50,100.00	45,409.70	7,024
2022-08-08	47,750.00	48,500.00	47,050.00	48,450.00	43,914.17	2,262
2022-08-05	47,150.00	47,800.00	46,900.00	47,750.00	43,279.70	1,799
2022-08-04	47,150.00	47,300.00	46,900.00	47,100.00	42,690.55	1,397
2022-08-03	45,900.00	47,550.00	45,900.00	47,250.00	42,826.51	1,067
2022-08-02	47,300.00	48,000.00	46,600.00	47,000.00	42,599.92	5,583
2022-08-01	47,200.00	47,850.00	46,700.00	47,250.00	42,826.51	3,331
2022-07-29	46,550.00	46,900.00	46,050.00	46,750.00	42,373.32	3,278
2022-07-28	45,750.00	46,300.00	45,650.00	46,250.00	41,920.13	3,407
2022-07-27	45,700.00	46,000.00	44,700.00	45,600.00	41,330.98	1,160
2022-07-26	45,100.00	46,200.00	45,100.00	45,700.00	41,421.62	1,440
2022-07-25	45,500.00	45,850.00	44,650.00	45,050.00	40,832.47	1,960
2022-07-22	45,950.00	46,300.00	45,300.00	45,600.00	41,330.98	1,373
2022-07-21	45,950.00	46,300.00	45,400.00	46,100.00	41,784.17	1,400
2022-07-20	46,400.00	46,400.00	44,600.00	45,700.00	41,421.62	3,071
2022-07-19	45,150.00	46,500.00	45,000.00	45,900.00	41,602.90	1,395
2022-07-18	45,200.00	46,300.00	44,200.00	45,800.00	41,512.26	2,045
2022-07-15	45,200.00	45,200.00	44,100.00	44,900.00	40,696.52	820
2022-07-14	44,600.00	46,400.00	44,150.00	45,200.00	40,968.43	843
2022-07-13	44,950.00	45,350.00	44,550.00	45,150.00	40,923.11	789
2022-07-12	45,950.00	45,950.00	42,250.00	44,900.00	40,696.52	1,326
2022-07-11	45,600.00	46,000.00	45,350.00	45,950.00	41,648.22	480
2022-07-08	45,800.00	46,500.00	45,500.00	45,600.00	41,330.98	2,763
2022-07-07	45,200.00	46,850.00	43,900.00	45,700.00	41,421.62	8,178
2022-07-06	45,850.00	45,900.00	44,000.00	44,000.00	39,880.77	3,737
2022-07-05	45,400.00	46,000.00	44,500.00	45,850.00	41,557.58	2,164
2022-07-04	47,700.00	47,700.00	44,600.00	45,150.00	40,923.11	2,868
2022-07-01	46,900.00	47,500.00	45,850.00	47,050.00	42,645.24	3,593
2022-06-30	47,950.00	48,150.00	46,400.00	46,900.00	42,509.28	3,357
2022-06-29	46,100.00	48,250.00	45,700.00	47,500.00	43,053.11	5,783
2022-06-28	45,400.00	47,400.00	45,400.00	46,350.00	42,010.77	6,813
2022-06-27	43,400.00	45,800.00	42,850.00	45,400.00	41,149.71	13,241
2022-06-24	42,300.00	43,850.00	42,300.00	42,800.00	38,793.12	14,515
2022-06-23	46,400.00	59,200.00	43,050.00	43,050.00	39,019.71	94,316
2022-06-22	49,100.00	49,150.00	45,550.00	45,550.00	41,285.66	1,548
2022-06-21	48,500.00	49,400.00	47,700.00	48,050.00	43,551.62	1,474
2022-06-20	50,600.00	50,800.00	48,000.00	48,500.00	43,959.49	1,365
2022-06-17	51,000.00	51,700.00	49,800.00	50,500.00	45,772.25	1,889
2022-06-16	54,300.00	54,300.00	52,100.00	52,400.00	47,494.37	2,739
2022-06-15	55,800.00	56,100.00	53,400.00	53,600.00	48,582.03	1,515
2022-06-14	56,500.00	56,500.00	55,100.00	55,800.00	50,576.07	881
2022-06-13	59,800.00	60,200.00	56,600.00	56,800.00	51,482.45	1,819
2022-06-10	59,700.00	60,100.00	59,500.00	60,100.00	54,473.51	524
2022-06-09	61,800.00	62,000.00	59,700.00	59,700.00	54,110.96	3,348
2022-06-08	62,000.00	62,900.00	60,000.00	61,400.00	55,651.81	2,476
2022-06-07	63,300.00	63,300.00	61,000.00	62,000.00	56,195.63	724
2022-06-03	63,000.00	63,600.00	62,900.00	63,300.00	57,373.93	1,045
2022-06-02	64,400.00	64,400.00	62,600.00	62,900.00	57,011.38	678
2022-05-31	64,700.00	64,800.00	64,000.00	64,200.00	58,189.67	641
2022-05-30	63,400.00	64,300.00	63,200.00	64,300.00	58,280.31	867
2022-05-27	62,800.00	63,700.00	62,400.00	62,800.00	56,920.74	592
2022-05-26	63,200.00	64,100.00	62,300.00	62,400.00	56,558.19	796
2022-05-25	63,000.00	63,300.00	62,400.00	63,100.00	57,192.65	128
2022-05-24	63,400.00	63,600.00	62,800.00	62,900.00	57,011.38	445
2022-05-23	64,700.00	64,700.00	63,000.00	63,300.00	57,373.93	520
2022-05-20	62,100.00	65,100.00	62,100.00	63,000.00	57,102.02	1,198

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1,000.0000 KRW
2026-05-12	1,000.0000 KRW
2026-04-02	4,050.0000 KRW
2025-04-02	2,050.0000 KRW
2024-04-01	2,050.0000 KRW
2022-12-28	2,050.0000 KRW
2021-12-29	2,050.0000 KRW
2020-12-29	2,050.0000 KRW
2019-12-27	1,350.0000 KRW
2019-09-27	1,177.8078 KRW
2019-06-27	1,300.0000 KRW
2019-03-28	1,300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.