IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24,400.00	25,000.00	24,400.00	24,750.00	23,187.49	30,216
2024-01-26	24,850.00	25,050.00	24,450.00	24,550.00	23,000.11	26,707
2024-01-25	23,650.00	25,150.00	23,650.00	24,850.00	23,281.17	49,629
2024-01-24	23,600.00	23,850.00	23,400.00	23,650.00	22,156.93	31,489
2024-01-23	23,300.00	23,850.00	23,300.00	23,700.00	22,203.78	27,270
2024-01-22	24,000.00	24,000.00	23,350.00	23,450.00	21,969.56	38,645
2024-01-19	23,600.00	24,500.00	23,350.00	23,650.00	22,156.93	58,961
2024-01-18	24,400.00	24,650.00	23,250.00	23,600.00	22,110.09	94,116
2024-01-17	25,350.00	25,400.00	24,450.00	24,450.00	22,906.43	60,886
2024-01-16	25,500.00	25,900.00	25,250.00	25,350.00	23,749.61	37,475
2024-01-15	26,150.00	26,400.00	25,700.00	25,750.00	24,124.36	29,290
2024-01-12	26,700.00	26,800.00	26,100.00	26,150.00	24,499.10	41,734
2024-01-11	26,900.00	27,400.00	26,800.00	26,800.00	25,108.07	33,168
2024-01-10	27,200.00	27,200.00	26,400.00	26,800.00	25,108.07	34,201
2024-01-09	26,950.00	27,200.00	26,750.00	26,900.00	25,201.75	27,803
2024-01-08	27,200.00	27,450.00	26,850.00	26,950.00	25,248.60	27,240
2024-01-05	27,450.00	27,700.00	27,250.00	27,400.00	25,670.19	22,894
2024-01-04	27,900.00	27,900.00	27,300.00	27,450.00	25,717.03	42,470
2024-01-03	28,500.00	28,600.00	27,600.00	27,900.00	26,138.62	60,251
2024-01-02	28,950.00	29,000.00	28,450.00	28,800.00	26,981.80	35,563
2023-12-28	28,500.00	28,950.00	28,050.00	28,950.00	27,122.33	44,969
2023-12-27	28,800.00	29,500.00	28,100.00	28,550.00	26,747.59	63,460
2023-12-26	29,000.00	29,050.00	28,400.00	28,500.00	25,295.44	125,017
2023-12-22	28,550.00	28,800.00	28,400.00	28,750.00	25,517.33	34,282
2023-12-21	28,400.00	28,700.00	28,250.00	28,550.00	25,339.82	26,122
2023-12-20	28,450.00	28,800.00	28,250.00	28,750.00	25,517.33	48,999
2023-12-19	28,100.00	28,200.00	27,750.00	28,200.00	25,029.17	26,903
2023-12-18	27,900.00	28,250.00	27,750.00	28,100.00	24,940.42	30,759
2023-12-15	27,700.00	28,450.00	27,600.00	28,100.00	24,940.42	63,102
2023-12-14	28,000.00	28,400.00	27,350.00	27,600.00	24,496.64	74,392
2023-12-13	28,500.00	28,500.00	27,600.00	27,650.00	24,541.02	25,519
2023-12-12	28,050.00	28,450.00	27,900.00	28,300.00	25,117.93	42,283
2023-12-11	28,350.00	28,350.00	27,700.00	27,900.00	24,762.91	21,247
2023-12-08	27,550.00	28,150.00	27,550.00	28,000.00	24,851.66	22,796
2023-12-07	27,700.00	27,850.00	27,200.00	27,550.00	24,452.26	24,372
2023-12-06	27,950.00	28,150.00	27,400.00	27,800.00	24,674.15	33,515
2023-12-05	26,750.00	28,200.00	26,700.00	27,650.00	24,541.02	58,912
2023-12-04	27,000.00	27,400.00	26,800.00	27,100.00	24,052.86	56,207
2023-12-01	26,950.00	27,400.00	26,500.00	27,000.00	23,964.10	25,478
2023-11-30	27,400.00	27,650.00	26,900.00	27,200.00	24,141.61	66,310
2023-11-29	27,600.00	27,600.00	27,000.00	27,350.00	24,274.75	37,161
2023-11-28	27,300.00	27,600.00	26,750.00	27,500.00	24,407.88	85,345
2023-11-27	28,150.00	28,200.00	27,650.00	27,750.00	24,629.77	31,314
2023-11-24	27,850.00	28,100.00	27,650.00	28,050.00	24,896.04	22,649
2023-11-23	27,750.00	28,050.00	27,500.00	27,750.00	24,629.77	27,184
2023-11-22	28,600.00	28,650.00	27,700.00	27,800.00	24,674.15	30,088
2023-11-21	28,200.00	28,350.00	27,600.00	28,200.00	25,029.17	30,946
2023-11-20	27,800.00	28,500.00	27,800.00	28,000.00	24,851.66	15,416
2023-11-17	28,200.00	28,400.00	27,750.00	27,800.00	24,674.15	20,433
2023-11-16	28,750.00	28,900.00	28,300.00	28,400.00	25,206.68	33,223
2023-11-15	28,650.00	29,150.00	28,500.00	28,900.00	25,650.46	49,293
2023-11-14	28,200.00	28,450.00	27,800.00	28,300.00	25,117.93	27,043
2023-11-13	28,300.00	28,350.00	27,350.00	27,500.00	24,407.88	26,341
2023-11-10	28,000.00	28,050.00	27,550.00	27,900.00	24,762.91	15,954
2023-11-09	27,800.00	28,250.00	27,450.00	28,250.00	25,073.55	28,647
2023-11-08	28,250.00	28,400.00	27,600.00	27,700.00	24,585.39	27,703
2023-11-07	28,150.00	28,150.00	27,300.00	28,050.00	24,896.04	50,998
2023-11-06	27,500.00	28,450.00	27,400.00	28,450.00	25,251.06	74,273
2023-11-03	26,850.00	27,150.00	26,350.00	27,050.00	24,008.48	38,583
2023-11-02	26,200.00	26,550.00	26,000.00	26,300.00	23,342.81	37,277

← NewerPage 12 of 21 · 1,227 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.