Doosan Pref Shs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 78,200.00 | 80,500.00 | 78,200.00 | 78,800.00 | 69,604.00 | 1,571 |
| 2021-11-22 | 82,000.00 | 83,400.00 | 77,500.00 | 77,500.00 | 68,455.71 | 7,027 |
| 2021-11-19 | 84,600.00 | 85,700.00 | 81,500.00 | 82,000.00 | 72,430.55 | 8,019 |
| 2021-11-18 | 86,500.00 | 87,900.00 | 83,200.00 | 84,600.00 | 74,727.13 | 5,049 |
| 2021-11-17 | 83,700.00 | 88,200.00 | 83,700.00 | 86,500.00 | 76,405.40 | 12,740 |
| 2021-11-16 | 85,000.00 | 85,300.00 | 82,400.00 | 84,900.00 | 74,992.12 | 4,499 |
| 2021-11-15 | 85,300.00 | 86,500.00 | 83,600.00 | 84,700.00 | 74,815.46 | 5,249 |
| 2021-11-12 | 82,100.00 | 85,300.00 | 81,700.00 | 84,800.00 | 74,903.79 | 12,277 |
| 2021-11-11 | 83,000.00 | 85,000.00 | 81,200.00 | 81,200.00 | 71,723.91 | 4,972 |
| 2021-11-10 | 85,800.00 | 86,400.00 | 82,000.00 | 83,200.00 | 73,490.51 | 5,783 |
| 2021-11-09 | 83,300.00 | 86,400.00 | 81,500.00 | 85,500.00 | 75,522.10 | 12,671 |
| 2021-11-08 | 83,400.00 | 83,400.00 | 80,400.00 | 83,400.00 | 73,667.17 | 5,883 |
| 2021-11-05 | 80,400.00 | 83,000.00 | 79,500.00 | 82,900.00 | 73,225.52 | 12,134 |
| 2021-11-04 | 75,900.00 | 85,200.00 | 75,100.00 | 80,400.00 | 71,017.27 | 63,176 |
| 2021-11-03 | 76,000.00 | 77,500.00 | 75,200.00 | 75,200.00 | 66,424.12 | 8,480 |
| 2021-11-02 | 75,000.00 | 75,400.00 | 73,600.00 | 75,200.00 | 66,424.12 | 3,719 |
| 2021-11-01 | 74,000.00 | 74,900.00 | 72,700.00 | 73,900.00 | 65,275.83 | 4,637 |
| 2021-10-29 | 73,800.00 | 75,000.00 | 72,900.00 | 73,300.00 | 64,745.85 | 2,516 |
| 2021-10-28 | 76,200.00 | 76,800.00 | 73,300.00 | 73,500.00 | 64,922.51 | 3,363 |
| 2021-10-27 | 75,800.00 | 77,000.00 | 75,100.00 | 76,200.00 | 67,307.42 | 4,178 |
| 2021-10-26 | 76,600.00 | 77,300.00 | 74,800.00 | 75,700.00 | 66,865.77 | 14,852 |
| 2021-10-25 | 72,200.00 | 77,100.00 | 71,800.00 | 75,900.00 | 67,042.43 | 44,556 |
| 2021-10-22 | 72,200.00 | 72,900.00 | 71,200.00 | 71,900.00 | 63,509.23 | 6,040 |
| 2021-10-21 | 70,700.00 | 72,400.00 | 69,800.00 | 72,200.00 | 63,774.22 | 11,996 |
| 2021-10-20 | 70,900.00 | 71,100.00 | 70,000.00 | 70,700.00 | 62,449.27 | 2,328 |
| 2021-10-19 | 71,000.00 | 71,500.00 | 70,500.00 | 70,800.00 | 62,537.60 | 1,311 |
| 2021-10-18 | 70,200.00 | 71,500.00 | 69,000.00 | 70,900.00 | 62,625.93 | 4,436 |
| 2021-10-15 | 69,800.00 | 71,500.00 | 69,800.00 | 70,200.00 | 62,007.62 | 8,391 |
| 2021-10-14 | 70,100.00 | 70,200.00 | 66,200.00 | 69,500.00 | 61,389.31 | 6,131 |
← NewerPage 21 of 21 · 1,229 trading days
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.