IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,760.00 | 14,890.00 | 14,170.00 | 14,290.00 | 14,290.00 | 46,127 |
| 2026-10-19 | 14,180.00 | 14,810.00 | 14,170.00 | 14,760.00 | 14,760.00 | 38,365 |
| 2026-10-16 | 13,950.00 | 14,660.00 | 13,950.00 | 14,470.00 | 14,470.00 | 38,284 |
| 2026-10-15 | 14,140.00 | 14,400.00 | 13,860.00 | 14,090.00 | 14,090.00 | 97,751 |
| 2026-10-14 | 14,500.00 | 14,720.00 | 14,340.00 | 14,620.00 | 14,620.00 | 71,732 |
| 2026-10-13 | 14,270.00 | 14,530.00 | 13,860.00 | 14,360.00 | 14,360.00 | 80,903 |
| 2026-10-12 | 14,670.00 | 14,680.00 | 14,260.00 | 14,300.00 | 14,300.00 | 60,724 |
| 2026-10-08 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 14,600.00 | 47,856 |
| 2026-10-07 | 14,890.00 | 14,900.00 | 14,730.00 | 14,750.00 | 14,750.00 | 25,726 |
| 2026-10-06 | 14,700.00 | 14,800.00 | 14,640.00 | 14,760.00 | 14,760.00 | 33,563 |
| 2026-10-02 | 15,000.00 | 15,000.00 | 14,560.00 | 14,580.00 | 14,580.00 | 92,025 |
| 2026-10-01 | 14,750.00 | 15,300.00 | 14,620.00 | 14,930.00 | 14,930.00 | 56,596 |
| 2026-09-30 | 14,720.00 | 14,830.00 | 14,580.00 | 14,610.00 | 14,610.00 | 39,033 |
| 2026-09-29 | 15,130.00 | 15,170.00 | 14,580.00 | 14,630.00 | 14,630.00 | 92,056 |
| 2026-09-28 | 15,050.00 | 15,170.00 | 14,870.00 | 14,960.00 | 14,960.00 | 68,443 |
| 2026-09-23 | 15,500.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | 74,059 |
| 2026-09-22 | 15,340.00 | 15,650.00 | 15,290.00 | 15,370.00 | 15,370.00 | 56,729 |
| 2026-09-21 | 15,480.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | 58,850 |
| 2026-09-18 | 15,040.00 | 15,680.00 | 15,030.00 | 15,680.00 | 15,680.00 | 69,808 |
| 2026-09-17 | 15,480.00 | 15,500.00 | 14,850.00 | 14,900.00 | 14,900.00 | 128,507 |
| 2026-09-16 | 15,480.00 | 15,520.00 | 15,300.00 | 15,440.00 | 15,440.00 | 34,562 |
| 2026-09-15 | 15,350.00 | 15,550.00 | 15,210.00 | 15,510.00 | 15,510.00 | 50,851 |
| 2026-09-14 | 15,450.00 | 15,650.00 | 15,330.00 | 15,330.00 | 15,330.00 | 63,675 |
| 2026-09-11 | 15,440.00 | 15,880.00 | 15,360.00 | 15,770.00 | 15,770.00 | 53,678 |
| 2026-09-10 | 15,500.00 | 15,700.00 | 15,240.00 | 15,530.00 | 15,530.00 | 95,297 |
| 2026-09-09 | 15,570.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | 60,323 |
| 2026-09-08 | 15,720.00 | 16,070.00 | 15,570.00 | 15,570.00 | 15,570.00 | 115,015 |
| 2026-09-07 | 15,680.00 | 16,030.00 | 15,600.00 | 15,710.00 | 15,710.00 | 98,587 |
| 2026-09-04 | 15,670.00 | 15,810.00 | 15,510.00 | 15,740.00 | 15,740.00 | 64,448 |
| 2026-09-03 | 15,610.00 | 15,850.00 | 15,300.00 | 15,670.00 | 15,670.00 | 111,732 |
| 2026-09-02 | 15,610.00 | 15,680.00 | 15,280.00 | 15,610.00 | 15,610.00 | 98,883 |
| 2026-09-01 | 16,220.00 | 16,220.00 | 15,620.00 | 15,790.00 | 15,790.00 | 106,566 |
| 2026-08-31 | 16,090.00 | 16,090.00 | 15,840.00 | 16,070.00 | 16,070.00 | 78,516 |
| 2026-08-28 | 16,100.00 | 16,490.00 | 15,900.00 | 16,340.00 | 16,340.00 | 84,897 |
| 2026-08-27 | 16,070.00 | 16,300.00 | 15,940.00 | 16,200.00 | 16,200.00 | 109,144 |
| 2026-08-26 | 16,270.00 | 16,350.00 | 15,770.00 | 16,140.00 | 16,140.00 | 112,162 |
| 2026-08-25 | 15,900.00 | 16,160.00 | 15,610.00 | 16,160.00 | 16,160.00 | 87,636 |
| 2026-08-24 | 15,330.00 | 16,220.00 | 15,200.00 | 16,080.00 | 16,080.00 | 158,682 |
| 2026-08-21 | 15,860.00 | 15,860.00 | 15,010.00 | 15,060.00 | 15,060.00 | 144,418 |
| 2026-08-20 | 14,790.00 | 16,150.00 | 14,460.00 | 16,050.00 | 16,050.00 | 299,080 |
| 2026-08-19 | 15,620.00 | 15,620.00 | 14,320.00 | 14,540.00 | 14,540.00 | 444,947 |
| 2026-08-18 | 16,850.00 | 16,980.00 | 15,550.00 | 15,730.00 | 15,730.00 | 212,827 |
| 2026-08-14 | 18,020.00 | 18,100.00 | 15,890.00 | 16,730.00 | 16,730.00 | 581,319 |
| 2026-08-13 | 18,710.00 | 19,180.00 | 17,670.00 | 18,000.00 | 18,000.00 | 199,329 |
| 2026-08-12 | 19,750.00 | 19,750.00 | 19,120.00 | 19,540.00 | 19,540.00 | 56,710 |
| 2026-08-11 | 19,500.00 | 19,800.00 | 19,300.00 | 19,540.00 | 19,540.00 | 33,955 |
| 2026-08-10 | 19,230.00 | 19,590.00 | 18,890.00 | 19,590.00 | 19,590.00 | 37,753 |
| 2026-08-07 | 19,240.00 | 19,600.00 | 18,820.00 | 19,230.00 | 19,230.00 | 37,692 |
| 2026-08-06 | 19,260.00 | 19,660.00 | 19,020.00 | 19,470.00 | 19,470.00 | 39,090 |
| 2026-08-05 | 19,210.00 | 19,710.00 | 19,150.00 | 19,510.00 | 19,510.00 | 57,899 |
| 2026-08-04 | 18,800.00 | 19,300.00 | 18,430.00 | 19,170.00 | 19,170.00 | 83,262 |
| 2026-08-03 | 17,900.00 | 18,430.00 | 17,690.00 | 17,950.00 | 17,950.00 | 32,793 |
| 2026-07-31 | 17,250.00 | 18,230.00 | 17,250.00 | 18,030.00 | 18,030.00 | 50,705 |
| 2026-07-30 | 16,190.00 | 17,850.00 | 16,190.00 | 17,100.00 | 17,100.00 | 40,044 |
| 2026-07-29 | 17,880.00 | 18,030.00 | 16,500.00 | 17,020.00 | 17,020.00 | 97,423 |
| 2026-07-28 | 18,520.00 | 18,890.00 | 17,870.00 | 17,970.00 | 17,970.00 | 41,703 |
| 2026-07-27 | 18,990.00 | 19,290.00 | 18,500.00 | 18,900.00 | 18,900.00 | 52,102 |
| 2026-07-24 | 18,910.00 | 19,390.00 | 18,630.00 | 18,810.00 | 18,810.00 | 71,079 |
| 2026-07-23 | 18,000.00 | 19,180.00 | 17,790.00 | 19,000.00 | 19,000.00 | 76,383 |
| 2026-07-22 | 18,160.00 | 18,480.00 | 17,820.00 | 17,820.00 | 17,820.00 | 47,270 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.