IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23,650.00 | 23,850.00 | 23,550.00 | 23,750.00 | 22,250.62 | 19,879 |
| 2024-07-24 | 23,800.00 | 24,100.00 | 23,650.00 | 23,950.00 | 22,437.99 | 15,116 |
| 2024-07-23 | 24,350.00 | 24,350.00 | 23,600.00 | 23,700.00 | 22,203.78 | 40,100 |
| 2024-07-22 | 24,550.00 | 24,600.00 | 23,850.00 | 24,150.00 | 22,625.37 | 37,572 |
| 2024-07-19 | 24,950.00 | 25,000.00 | 24,600.00 | 24,750.00 | 23,187.49 | 14,990 |
| 2024-07-18 | 25,400.00 | 25,400.00 | 24,800.00 | 24,950.00 | 23,374.86 | 38,071 |
| 2024-07-17 | 25,050.00 | 25,500.00 | 24,850.00 | 25,400.00 | 23,796.45 | 57,234 |
| 2024-07-16 | 24,850.00 | 25,300.00 | 24,650.00 | 25,050.00 | 23,468.55 | 44,852 |
| 2024-07-15 | 24,800.00 | 24,900.00 | 24,500.00 | 24,850.00 | 23,281.17 | 29,085 |
| 2024-07-12 | 24,300.00 | 25,050.00 | 24,300.00 | 24,650.00 | 23,093.80 | 51,864 |
| 2024-07-11 | 24,150.00 | 24,450.00 | 23,900.00 | 24,100.00 | 22,578.52 | 25,839 |
| 2024-07-10 | 23,850.00 | 24,150.00 | 23,750.00 | 24,000.00 | 22,484.84 | 17,794 |
| 2024-07-09 | 23,650.00 | 24,100.00 | 23,450.00 | 24,000.00 | 22,484.84 | 30,212 |
| 2024-07-08 | 24,050.00 | 24,150.00 | 23,450.00 | 23,650.00 | 22,156.93 | 50,074 |
| 2024-07-05 | 24,250.00 | 24,450.00 | 24,000.00 | 24,050.00 | 22,531.68 | 28,961 |
| 2024-07-04 | 24,050.00 | 24,450.00 | 24,050.00 | 24,250.00 | 22,719.05 | 21,605 |
| 2024-07-03 | 24,300.00 | 24,700.00 | 23,950.00 | 24,150.00 | 22,625.37 | 39,948 |
| 2024-07-02 | 24,800.00 | 24,900.00 | 24,300.00 | 24,300.00 | 22,765.90 | 45,288 |
| 2024-07-01 | 25,000.00 | 25,050.00 | 24,600.00 | 24,800.00 | 23,234.33 | 30,678 |
| 2024-06-28 | 25,000.00 | 25,150.00 | 24,850.00 | 24,950.00 | 23,374.86 | 18,417 |
| 2024-06-27 | 25,200.00 | 25,200.00 | 24,900.00 | 24,900.00 | 23,328.02 | 18,046 |
| 2024-06-26 | 24,900.00 | 25,300.00 | 24,900.00 | 25,150.00 | 23,562.23 | 17,756 |
| 2024-06-25 | 24,650.00 | 25,350.00 | 24,600.00 | 25,050.00 | 23,468.55 | 25,662 |
| 2024-06-24 | 25,250.00 | 25,250.00 | 24,650.00 | 24,700.00 | 23,140.64 | 31,308 |
| 2024-06-21 | 25,050.00 | 25,250.00 | 24,800.00 | 25,050.00 | 23,468.55 | 31,128 |
| 2024-06-20 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 23,468.55 | 33,577 |
| 2024-06-19 | 24,600.00 | 25,100.00 | 24,600.00 | 24,950.00 | 23,374.86 | 34,807 |
| 2024-06-18 | 24,900.00 | 24,950.00 | 24,600.00 | 24,700.00 | 23,140.64 | 31,036 |
| 2024-06-17 | 24,900.00 | 25,100.00 | 24,600.00 | 24,650.00 | 23,093.80 | 46,611 |
| 2024-06-14 | 24,900.00 | 24,950.00 | 24,400.00 | 24,900.00 | 23,328.02 | 74,998 |
| 2024-06-13 | 25,800.00 | 26,050.00 | 24,700.00 | 24,800.00 | 23,234.33 | 390,721 |
| 2024-06-12 | 26,000.00 | 26,350.00 | 25,350.00 | 25,800.00 | 24,171.20 | 57,169 |
| 2024-06-11 | 26,150.00 | 26,600.00 | 26,050.00 | 26,200.00 | 24,545.95 | 20,404 |
| 2024-06-10 | 26,000.00 | 26,550.00 | 25,750.00 | 26,200.00 | 24,545.95 | 26,122 |
| 2024-06-07 | 26,450.00 | 26,900.00 | 26,250.00 | 26,350.00 | 24,686.48 | 25,046 |
| 2024-06-05 | 26,900.00 | 26,900.00 | 26,250.00 | 26,500.00 | 24,827.01 | 43,592 |
| 2024-06-04 | 26,400.00 | 27,100.00 | 26,400.00 | 26,900.00 | 25,201.75 | 104,706 |
| 2024-06-03 | 25,400.00 | 26,550.00 | 25,250.00 | 26,400.00 | 24,733.32 | 96,615 |
| 2024-05-31 | 24,800.00 | 25,450.00 | 24,750.00 | 25,450.00 | 23,843.30 | 36,358 |
| 2024-05-30 | 24,650.00 | 24,850.00 | 24,400.00 | 24,600.00 | 23,046.96 | 40,874 |
| 2024-05-29 | 25,050.00 | 25,300.00 | 24,650.00 | 25,000.00 | 23,421.70 | 60,548 |
| 2024-05-28 | 25,600.00 | 25,650.00 | 25,050.00 | 25,300.00 | 23,702.77 | 50,027 |
| 2024-05-27 | 25,500.00 | 25,850.00 | 25,250.00 | 25,600.00 | 23,983.83 | 63,380 |
| 2024-05-24 | 25,750.00 | 25,800.00 | 25,400.00 | 25,500.00 | 23,890.14 | 33,073 |
| 2024-05-23 | 25,750.00 | 26,550.00 | 25,650.00 | 25,900.00 | 24,264.89 | 31,090 |
| 2024-05-22 | 26,050.00 | 26,250.00 | 25,650.00 | 26,000.00 | 24,358.57 | 36,753 |
| 2024-05-21 | 26,950.00 | 27,150.00 | 25,950.00 | 26,000.00 | 24,358.57 | 71,168 |
| 2024-05-20 | 27,550.00 | 28,500.00 | 27,000.00 | 27,200.00 | 25,482.81 | 79,373 |
| 2024-05-17 | 27,250.00 | 28,350.00 | 26,850.00 | 27,450.00 | 25,717.03 | 76,897 |
| 2024-05-16 | 27,200.00 | 27,450.00 | 26,550.00 | 26,950.00 | 25,248.60 | 49,453 |
| 2024-05-14 | 26,600.00 | 27,000.00 | 26,350.00 | 26,450.00 | 24,780.16 | 42,621 |
| 2024-05-13 | 27,300.00 | 27,300.00 | 26,550.00 | 26,800.00 | 25,108.07 | 42,863 |
| 2024-05-10 | 27,500.00 | 27,750.00 | 27,050.00 | 27,300.00 | 25,576.50 | 26,156 |
| 2024-05-09 | 27,200.00 | 27,700.00 | 27,200.00 | 27,250.00 | 25,529.66 | 36,175 |
| 2024-05-08 | 27,200.00 | 27,500.00 | 26,850.00 | 27,300.00 | 25,576.50 | 20,802 |
| 2024-05-07 | 27,100.00 | 27,200.00 | 26,850.00 | 27,200.00 | 25,482.81 | 23,583 |
| 2024-05-03 | 26,900.00 | 27,050.00 | 26,600.00 | 26,700.00 | 25,014.38 | 24,218 |
| 2024-05-02 | 26,600.00 | 27,000.00 | 26,500.00 | 26,750.00 | 25,061.22 | 17,894 |
| 2024-04-30 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 25,295.44 | 23,354 |
| 2024-04-29 | 26,450.00 | 27,100.00 | 26,350.00 | 26,950.00 | 25,248.60 | 33,937 |
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.