IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25,150.00	26,000.00	25,100.00	25,800.00	22,899.03	45,595
2023-10-31	26,300.00	26,550.00	25,000.00	25,150.00	22,322.12	74,795
2023-10-30	25,700.00	26,300.00	25,700.00	26,300.00	23,342.81	24,623
2023-10-27	26,350.00	26,800.00	26,100.00	26,100.00	23,165.30	29,189
2023-10-26	26,950.00	27,000.00	26,050.00	26,500.00	23,520.32	44,553
2023-10-25	26,650.00	27,350.00	26,550.00	27,200.00	24,141.61	33,764
2023-10-24	26,000.00	26,900.00	25,600.00	26,900.00	23,875.35	39,482
2023-10-23	25,950.00	26,400.00	25,800.00	26,050.00	23,120.92	40,618
2023-10-20	26,700.00	26,950.00	25,950.00	26,300.00	23,342.81	59,052
2023-10-19	27,600.00	27,650.00	26,700.00	27,050.00	24,008.48	175,018
2023-10-18	27,400.00	28,100.00	27,400.00	27,900.00	24,762.91	25,072
2023-10-17	27,700.00	27,850.00	27,300.00	27,800.00	24,674.15	47,861
2023-10-16	27,450.00	27,700.00	26,950.00	27,400.00	24,319.13	33,088
2023-10-13	27,700.00	28,000.00	27,650.00	27,700.00	24,585.39	20,406
2023-10-12	27,900.00	28,300.00	27,650.00	28,250.00	25,073.55	31,281
2023-10-11	27,300.00	27,800.00	27,250.00	27,800.00	24,674.15	33,240
2023-10-10	28,050.00	28,350.00	26,800.00	27,250.00	24,185.99	72,986
2023-10-06	26,450.00	28,000.00	26,450.00	28,000.00	24,851.66	44,317
2023-10-05	27,950.00	27,950.00	26,700.00	26,950.00	23,919.72	61,946
2023-10-04	28,300.00	28,350.00	27,200.00	27,250.00	24,185.99	102,560
2023-09-27	28,800.00	29,150.00	28,550.00	28,700.00	25,472.95	60,034
2023-09-26	30,100.00	30,300.00	28,650.00	29,100.00	25,827.98	164,001
2023-09-25	30,200.00	30,750.00	30,150.00	30,450.00	27,026.18	42,693
2023-09-22	30,850.00	31,800.00	30,600.00	30,750.00	27,292.45	66,393
2023-09-21	32,250.00	32,300.00	31,300.00	31,350.00	27,824.99	41,132
2023-09-20	32,750.00	32,950.00	32,050.00	32,250.00	28,623.79	33,018
2023-09-19	33,050.00	33,050.00	32,350.00	32,700.00	29,023.19	51,901
2023-09-18	32,300.00	33,250.00	32,000.00	33,150.00	29,422.59	84,427
2023-09-15	31,750.00	33,300.00	31,500.00	32,500.00	28,845.68	177,460
2023-09-14	30,950.00	31,600.00	30,700.00	31,600.00	28,046.87	76,738
2023-09-13	30,900.00	31,250.00	30,350.00	30,650.00	27,203.69	53,272
2023-09-12	31,500.00	31,500.00	31,000.00	31,100.00	27,603.10	36,684
2023-09-11	31,400.00	31,450.00	30,900.00	31,150.00	27,647.47	35,234
2023-09-08	30,750.00	31,450.00	30,750.00	31,450.00	27,913.74	30,366
2023-09-07	31,250.00	31,400.00	30,750.00	31,050.00	27,558.72	42,101
2023-09-06	31,700.00	32,300.00	31,300.00	31,350.00	27,824.99	73,132
2023-09-05	31,700.00	31,900.00	31,250.00	31,700.00	28,135.63	56,436
2023-09-04	31,400.00	32,100.00	31,100.00	32,000.00	28,401.90	73,741
2023-09-01	31,500.00	32,100.00	31,400.00	31,400.00	27,869.36	50,266
2023-08-31	32,300.00	32,350.00	31,500.00	31,750.00	28,180.01	58,421
2023-08-30	32,100.00	32,350.00	31,850.00	32,000.00	28,401.90	53,138
2023-08-29	31,800.00	32,200.00	31,450.00	31,850.00	28,268.76	46,475
2023-08-28	31,250.00	31,700.00	30,850.00	31,550.00	28,002.50	75,979
2023-08-25	30,000.00	31,200.00	29,650.00	30,600.00	27,159.32	89,449
2023-08-24	32,450.00	32,450.00	30,050.00	30,250.00	26,848.67	229,148
2023-08-23	29,750.00	32,900.00	29,750.00	32,400.00	28,756.92	231,681
2023-08-22	30,100.00	30,300.00	29,850.00	30,000.00	26,626.78	41,879
2023-08-21	30,300.00	30,850.00	30,000.00	30,150.00	26,759.91	46,427
2023-08-18	29,300.00	30,600.00	29,300.00	30,250.00	26,848.67	65,635
2023-08-17	29,550.00	30,300.00	28,900.00	30,100.00	26,715.54	104,104
2023-08-16	31,000.00	31,050.00	29,800.00	29,850.00	26,493.65	134,423
2023-08-14	32,150.00	32,600.00	31,050.00	31,350.00	27,824.99	79,762
2023-08-11	32,100.00	32,450.00	31,950.00	32,100.00	28,490.65	57,078
2023-08-10	32,400.00	32,550.00	31,850.00	32,100.00	28,490.65	58,541
2023-08-09	31,200.00	32,400.00	31,200.00	32,400.00	28,756.92	51,145
2023-08-08	31,900.00	32,250.00	31,400.00	31,500.00	27,958.12	60,887
2023-08-07	32,250.00	32,450.00	31,600.00	31,900.00	28,313.14	63,598
2023-08-04	31,850.00	33,100.00	31,650.00	32,700.00	29,023.19	63,550
2023-08-03	32,500.00	32,700.00	31,850.00	32,100.00	28,490.65	64,893
2023-08-02	33,850.00	33,900.00	32,700.00	32,700.00	29,023.19	83,148

← NewerPage 13 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.