IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25,950.00 | 26,250.00 | 25,500.00 | 26,250.00 | 24,592.79 | 20,390 |
| 2024-04-25 | 26,100.00 | 26,250.00 | 25,700.00 | 25,700.00 | 24,077.51 | 23,350 |
| 2024-04-24 | 26,100.00 | 26,650.00 | 25,950.00 | 26,350.00 | 24,686.48 | 45,039 |
| 2024-04-23 | 25,900.00 | 26,100.00 | 25,500.00 | 25,850.00 | 24,218.04 | 18,654 |
| 2024-04-22 | 25,750.00 | 26,100.00 | 25,550.00 | 25,900.00 | 24,264.89 | 25,528 |
| 2024-04-19 | 25,350.00 | 25,650.00 | 25,000.00 | 25,350.00 | 23,749.61 | 37,932 |
| 2024-04-18 | 25,100.00 | 25,950.00 | 24,950.00 | 25,800.00 | 24,171.20 | 28,695 |
| 2024-04-17 | 25,150.00 | 25,550.00 | 24,800.00 | 24,900.00 | 23,328.02 | 35,285 |
| 2024-04-16 | 25,200.00 | 25,350.00 | 24,800.00 | 25,100.00 | 23,515.39 | 32,439 |
| 2024-04-15 | 24,500.00 | 25,650.00 | 24,450.00 | 25,450.00 | 23,843.30 | 47,594 |
| 2024-04-12 | 25,050.00 | 25,350.00 | 24,650.00 | 24,950.00 | 23,374.86 | 47,610 |
| 2024-04-11 | 25,100.00 | 25,350.00 | 24,550.00 | 25,100.00 | 23,515.39 | 80,341 |
| 2024-04-09 | 26,100.00 | 26,150.00 | 25,500.00 | 25,550.00 | 23,936.98 | 53,114 |
| 2024-04-08 | 26,400.00 | 26,400.00 | 25,700.00 | 25,800.00 | 24,171.20 | 67,141 |
| 2024-04-05 | 26,600.00 | 27,000.00 | 26,350.00 | 26,550.00 | 24,873.85 | 59,646 |
| 2024-04-04 | 28,100.00 | 28,400.00 | 26,900.00 | 27,000.00 | 25,295.44 | 71,942 |
| 2024-04-03 | 27,500.00 | 27,900.00 | 27,200.00 | 27,900.00 | 26,138.62 | 51,216 |
| 2024-04-02 | 28,000.00 | 28,300.00 | 27,550.00 | 27,650.00 | 25,904.41 | 61,198 |
| 2024-04-01 | 28,650.00 | 28,700.00 | 28,000.00 | 28,250.00 | 26,466.53 | 58,801 |
| 2024-03-29 | 30,450.00 | 30,450.00 | 28,550.00 | 28,750.00 | 26,934.96 | 75,824 |
| 2024-03-28 | 29,250.00 | 30,000.00 | 29,200.00 | 29,450.00 | 27,590.77 | 45,792 |
| 2024-03-27 | 29,600.00 | 29,850.00 | 29,150.00 | 29,250.00 | 27,403.39 | 56,222 |
| 2024-03-26 | 29,900.00 | 30,200.00 | 29,500.00 | 29,600.00 | 27,731.30 | 66,887 |
| 2024-03-25 | 30,500.00 | 30,850.00 | 29,800.00 | 29,850.00 | 27,965.52 | 65,305 |
| 2024-03-22 | 29,100.00 | 31,200.00 | 29,050.00 | 30,450.00 | 28,527.64 | 199,298 |
| 2024-03-21 | 29,200.00 | 29,700.00 | 28,750.00 | 29,100.00 | 27,262.86 | 85,282 |
| 2024-03-20 | 29,750.00 | 30,150.00 | 29,100.00 | 29,200.00 | 27,356.55 | 129,272 |
| 2024-03-19 | 28,350.00 | 29,600.00 | 28,150.00 | 29,300.00 | 27,450.24 | 129,905 |
| 2024-03-18 | 28,500.00 | 28,550.00 | 28,250.00 | 28,350.00 | 26,560.21 | 39,861 |
| 2024-03-15 | 28,050.00 | 29,000.00 | 27,950.00 | 28,500.00 | 26,700.74 | 87,874 |
| 2024-03-14 | 28,550.00 | 28,700.00 | 28,100.00 | 28,350.00 | 26,560.21 | 72,995 |
| 2024-03-13 | 28,500.00 | 28,900.00 | 28,150.00 | 28,450.00 | 26,653.90 | 78,108 |
| 2024-03-12 | 28,150.00 | 28,450.00 | 27,950.00 | 28,350.00 | 26,560.21 | 82,525 |
| 2024-03-11 | 29,700.00 | 29,700.00 | 27,850.00 | 28,150.00 | 26,372.84 | 229,426 |
| 2024-03-08 | 28,000.00 | 30,300.00 | 27,750.00 | 30,100.00 | 28,199.73 | 591,578 |
| 2024-03-07 | 26,300.00 | 27,300.00 | 26,000.00 | 26,850.00 | 25,154.91 | 37,863 |
| 2024-03-06 | 26,850.00 | 26,950.00 | 26,200.00 | 26,300.00 | 24,639.63 | 37,525 |
| 2024-03-05 | 26,450.00 | 27,650.00 | 26,350.00 | 26,850.00 | 25,154.91 | 29,169 |
| 2024-03-04 | 27,600.00 | 27,750.00 | 26,550.00 | 26,700.00 | 25,014.38 | 72,927 |
| 2024-02-29 | 28,350.00 | 28,500.00 | 27,650.00 | 27,650.00 | 25,904.41 | 53,594 |
| 2024-02-28 | 27,650.00 | 28,500.00 | 27,600.00 | 28,450.00 | 26,653.90 | 62,810 |
| 2024-02-27 | 27,850.00 | 27,950.00 | 27,400.00 | 27,600.00 | 25,857.56 | 24,131 |
| 2024-02-26 | 28,200.00 | 28,200.00 | 27,350.00 | 27,850.00 | 26,091.78 | 21,162 |
| 2024-02-23 | 27,950.00 | 28,000.00 | 27,650.00 | 28,000.00 | 26,232.31 | 29,640 |
| 2024-02-22 | 28,200.00 | 28,250.00 | 27,850.00 | 27,950.00 | 26,185.47 | 21,474 |
| 2024-02-21 | 28,100.00 | 28,100.00 | 27,550.00 | 27,950.00 | 26,185.47 | 20,481 |
| 2024-02-20 | 28,200.00 | 28,250.00 | 27,800.00 | 27,850.00 | 26,091.78 | 27,756 |
| 2024-02-19 | 28,200.00 | 28,800.00 | 28,100.00 | 28,300.00 | 26,513.37 | 39,823 |
| 2024-02-16 | 27,650.00 | 28,500.00 | 27,200.00 | 28,300.00 | 26,513.37 | 69,664 |
| 2024-02-15 | 28,000.00 | 28,000.00 | 27,150.00 | 27,150.00 | 25,435.97 | 56,854 |
| 2024-02-14 | 27,700.00 | 28,000.00 | 27,300.00 | 27,800.00 | 26,044.94 | 40,485 |
| 2024-02-13 | 28,050.00 | 28,250.00 | 27,600.00 | 27,950.00 | 26,185.47 | 60,392 |
| 2024-02-08 | 28,450.00 | 28,850.00 | 27,700.00 | 27,900.00 | 26,138.62 | 120,159 |
| 2024-02-07 | 26,550.00 | 28,850.00 | 26,550.00 | 28,400.00 | 26,607.06 | 264,405 |
| 2024-02-06 | 26,950.00 | 27,200.00 | 26,050.00 | 26,500.00 | 24,827.01 | 64,899 |
| 2024-02-05 | 27,500.00 | 27,500.00 | 25,800.00 | 27,250.00 | 25,529.66 | 129,900 |
| 2024-02-02 | 25,800.00 | 27,050.00 | 25,550.00 | 27,050.00 | 25,342.28 | 102,711 |
| 2024-02-01 | 25,400.00 | 26,050.00 | 25,100.00 | 25,750.00 | 24,124.36 | 63,284 |
| 2024-01-31 | 25,900.00 | 26,100.00 | 25,500.00 | 25,550.00 | 23,936.98 | 38,404 |
| 2024-01-30 | 24,800.00 | 25,900.00 | 24,800.00 | 25,900.00 | 24,264.89 | 50,269 |
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.