Doosan Pref Shs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	68,700.00	70,600.00	68,500.00	70,600.00	63,990.51	3,487
2022-02-18	65,500.00	70,800.00	65,500.00	70,100.00	63,537.32	4,458
2022-02-17	65,700.00	68,900.00	65,000.00	66,300.00	60,093.07	8,585
2022-02-16	64,000.00	65,800.00	64,000.00	65,700.00	59,549.24	2,610
2022-02-15	64,300.00	65,300.00	62,600.00	63,900.00	57,917.76	3,902
2022-02-14	67,000.00	67,000.00	63,700.00	64,200.00	58,189.67	2,953
2022-02-11	69,700.00	70,500.00	66,800.00	67,100.00	60,818.18	4,693
2022-02-10	70,500.00	70,500.00	68,300.00	69,700.00	63,174.77	3,664
2022-02-09	71,000.00	71,200.00	69,200.00	70,500.00	63,899.87	2,860
2022-02-08	72,500.00	72,500.00	69,300.00	70,200.00	63,627.96	6,040
2022-02-07	73,000.00	73,000.00	70,500.00	70,800.00	64,171.79	1,998
2022-02-04	74,300.00	74,300.00	71,600.00	72,600.00	65,803.27	3,309
2022-02-03	73,300.00	74,800.00	72,500.00	74,000.00	67,072.21	4,424
2022-01-28	68,900.00	73,300.00	66,800.00	73,300.00	66,437.74	5,967
2022-01-27	70,100.00	71,600.00	66,200.00	68,900.00	62,449.66	5,779
2022-01-26	71,400.00	72,900.00	70,200.00	71,000.00	64,353.06	4,067
2022-01-25	75,000.00	75,000.00	69,300.00	70,100.00	63,537.32	3,524
2022-01-24	76,800.00	76,800.00	72,500.00	74,400.00	67,434.76	5,222
2022-01-21	78,600.00	79,500.00	76,000.00	76,400.00	69,247.52	2,932
2022-01-20	77,800.00	79,000.00	77,200.00	78,300.00	70,969.65	2,446
2022-01-19	80,300.00	80,300.00	75,500.00	77,700.00	70,425.82	3,797
2022-01-18	79,500.00	79,800.00	76,000.00	77,600.00	70,335.18	2,094
2022-01-17	80,900.00	81,200.00	77,900.00	78,800.00	71,422.84	3,070
2022-01-14	81,000.00	82,200.00	79,100.00	81,200.00	73,598.15	5,647
2022-01-13	82,300.00	82,400.00	80,700.00	81,800.00	74,141.98	2,393
2022-01-12	80,200.00	81,400.00	79,700.00	81,400.00	73,779.43	1,444
2022-01-11	80,500.00	82,000.00	78,900.00	80,200.00	72,691.77	2,043
2022-01-10	79,800.00	81,700.00	79,800.00	81,400.00	73,779.43	2,038
2022-01-07	80,000.00	81,000.00	79,000.00	80,500.00	72,963.69	1,404
2022-01-06	78,600.00	81,700.00	78,600.00	80,000.00	72,510.50	2,810
2022-01-05	80,400.00	81,600.00	79,700.00	81,500.00	73,870.07	5,736
2022-01-04	80,400.00	81,400.00	79,000.00	80,400.00	72,873.05	2,368
2022-01-03	80,400.00	82,000.00	80,300.00	81,300.00	73,688.79	3,376
2021-12-30	80,100.00	80,200.00	79,200.00	80,200.00	72,691.77	847
2021-12-29	78,200.00	80,200.00	78,200.00	80,000.00	72,510.50	3,008
2021-12-28	80,000.00	80,700.00	79,800.00	80,500.00	71,105.60	1,718
2021-12-27	80,900.00	81,600.00	80,000.00	80,000.00	70,663.96	1,487
2021-12-24	79,700.00	81,500.00	79,700.00	80,900.00	71,458.92	2,894
2021-12-23	80,400.00	82,100.00	79,800.00	80,400.00	71,017.27	1,179
2021-12-22	81,000.00	81,400.00	80,200.00	81,100.00	71,635.58	700
2021-12-21	80,500.00	81,800.00	79,200.00	80,300.00	70,928.94	1,853
2021-12-20	81,000.00	81,500.00	79,800.00	81,300.00	71,812.24	2,781
2021-12-17	78,900.00	80,800.00	78,600.00	80,500.00	71,105.60	6,193
2021-12-16	79,700.00	79,800.00	78,100.00	78,900.00	69,692.33	1,278
2021-12-15	78,000.00	78,900.00	77,500.00	78,900.00	69,692.33	826
2021-12-14	78,000.00	79,700.00	76,000.00	77,500.00	68,455.71	3,021
2021-12-13	79,500.00	80,900.00	78,400.00	79,000.00	69,780.66	2,360
2021-12-10	78,600.00	79,500.00	77,000.00	79,500.00	70,222.31	1,787
2021-12-09	77,000.00	78,600.00	76,800.00	78,600.00	69,427.34	1,827
2021-12-08	76,300.00	77,900.00	76,100.00	77,000.00	68,014.06	1,792
2021-12-07	75,100.00	76,500.00	75,100.00	76,300.00	67,395.75	1,115
2021-12-06	72,400.00	76,700.00	71,700.00	76,000.00	67,130.76	5,340
2021-12-03	76,000.00	76,000.00	71,400.00	73,500.00	64,922.51	6,067
2021-12-02	70,200.00	73,800.00	70,200.00	73,800.00	65,187.50	8,686
2021-12-01	69,200.00	73,800.00	69,200.00	73,200.00	64,657.52	6,188
2021-11-30	72,100.00	73,900.00	69,000.00	70,200.00	62,007.62	4,905
2021-11-29	70,400.00	74,000.00	70,400.00	72,000.00	63,597.56	10,634
2021-11-26	77,500.00	78,000.00	75,400.00	75,400.00	66,600.78	3,833
2021-11-25	78,700.00	79,900.00	77,200.00	77,500.00	68,455.71	1,050
2021-11-24	78,800.00	80,300.00	77,300.00	78,500.00	69,339.01	3,280

← NewerPage 20 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.