IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	33,850.00	33,900.00	32,700.00	32,700.00	29,023.19	83,148
2023-08-01	33,650.00	34,050.00	33,500.00	33,850.00	30,043.88	80,701
2023-07-31	33,550.00	34,250.00	33,400.00	33,900.00	30,088.26	96,032
2023-07-28	32,350.00	33,650.00	31,800.00	33,050.00	29,333.84	155,383
2023-07-27	33,100.00	33,800.00	32,600.00	32,850.00	29,156.32	149,506
2023-07-26	35,550.00	35,550.00	32,850.00	33,100.00	29,378.21	422,822
2023-07-25	33,800.00	36,200.00	33,800.00	35,550.00	31,552.73	419,181
2023-07-24	34,400.00	34,400.00	33,200.00	33,650.00	29,866.37	190,845
2023-07-21	34,200.00	35,300.00	33,650.00	34,350.00	30,487.66	291,952
2023-07-20	33,750.00	35,350.00	32,850.00	34,400.00	30,532.04	686,918
2023-07-19	32,150.00	32,900.00	32,000.00	32,200.00	28,579.41	120,743
2023-07-18	32,700.00	32,700.00	31,750.00	32,200.00	28,579.41	111,121
2023-07-17	32,400.00	33,000.00	31,700.00	32,450.00	28,801.30	92,179
2023-07-14	31,350.00	32,700.00	31,200.00	32,400.00	28,756.92	127,787
2023-07-13	31,850.00	32,200.00	31,350.00	31,400.00	27,869.36	90,165
2023-07-12	31,850.00	32,050.00	31,300.00	31,550.00	28,002.50	72,272
2023-07-11	31,600.00	31,900.00	31,300.00	31,850.00	28,268.76	71,992
2023-07-10	31,050.00	31,950.00	30,950.00	31,650.00	28,091.25	102,967
2023-07-07	31,500.00	31,700.00	30,950.00	31,250.00	27,736.23	116,805
2023-07-06	32,800.00	32,800.00	31,400.00	31,700.00	28,135.63	241,773
2023-07-05	33,300.00	33,800.00	32,700.00	32,900.00	29,200.70	101,773
2023-07-04	33,650.00	33,900.00	33,350.00	33,550.00	29,777.62	81,274
2023-07-03	33,300.00	34,000.00	33,300.00	33,650.00	29,866.37	198,986
2023-06-30	33,250.00	33,750.00	32,900.00	33,400.00	29,644.48	62,376
2023-06-29	34,150.00	34,200.00	33,150.00	33,200.00	29,466.97	104,289
2023-06-28	34,650.00	34,800.00	33,950.00	34,000.00	30,177.02	61,654
2023-06-27	34,000.00	34,650.00	33,900.00	34,650.00	30,753.93	63,092
2023-06-26	33,950.00	34,700.00	33,950.00	34,200.00	30,354.53	78,212
2023-06-23	35,500.00	35,500.00	34,250.00	34,250.00	30,398.91	126,113
2023-06-22	35,500.00	35,850.00	35,200.00	35,500.00	31,508.36	85,449
2023-06-21	36,150.00	36,200.00	35,100.00	35,600.00	31,597.11	79,458
2023-06-20	36,350.00	36,450.00	35,600.00	35,950.00	31,907.76	85,441
2023-06-19	35,750.00	36,450.00	35,750.00	36,350.00	32,262.78	128,029
2023-06-16	35,400.00	36,350.00	35,250.00	36,000.00	31,952.14	206,119
2023-06-15	36,800.00	37,700.00	34,500.00	35,250.00	31,286.47	398,262
2023-06-14	38,600.00	38,600.00	36,250.00	36,750.00	32,617.81	295,303
2023-06-13	38,250.00	38,850.00	38,250.00	38,550.00	34,215.41	55,847
2023-06-12	38,800.00	39,100.00	37,850.00	38,250.00	33,949.14	87,660
2023-06-09	38,900.00	39,400.00	38,350.00	38,550.00	34,215.41	169,069
2023-06-08	38,200.00	38,650.00	38,050.00	38,550.00	34,215.41	82,563
2023-06-07	37,500.00	39,100.00	37,500.00	38,650.00	34,304.17	125,050
2023-06-05	37,200.00	37,950.00	37,200.00	37,700.00	33,460.99	55,178
2023-06-02	37,000.00	37,350.00	36,600.00	37,150.00	32,972.83	66,465
2023-06-01	37,150.00	37,250.00	36,600.00	36,900.00	32,750.94	62,454
2023-05-31	36,900.00	37,300.00	36,600.00	37,000.00	32,839.70	93,364
2023-05-30	37,850.00	38,250.00	36,600.00	36,950.00	32,795.32	120,054
2023-05-26	37,700.00	38,150.00	37,500.00	37,850.00	33,594.12	64,511
2023-05-25	39,050.00	39,250.00	37,850.00	37,950.00	33,682.88	121,423
2023-05-24	38,750.00	40,000.00	38,450.00	39,300.00	34,881.08	144,104
2023-05-23	38,900.00	39,250.00	38,600.00	38,900.00	34,526.06	106,892
2023-05-22	38,500.00	38,950.00	38,350.00	38,650.00	34,304.17	90,023
2023-05-19	38,500.00	38,550.00	37,750.00	38,200.00	33,904.77	94,277
2023-05-18	37,050.00	38,350.00	37,000.00	38,300.00	33,993.52	142,437
2023-05-17	35,750.00	37,100.00	35,750.00	37,000.00	32,839.70	107,481
2023-05-16	36,550.00	36,750.00	35,800.00	36,050.00	31,996.51	83,287
2023-05-15	36,100.00	36,300.00	35,500.00	36,250.00	32,174.03	88,837
2023-05-12	36,750.00	36,800.00	35,900.00	36,250.00	32,174.03	83,282
2023-05-11	36,750.00	37,600.00	36,700.00	36,850.00	32,706.56	97,596
2023-05-10	37,500.00	37,500.00	36,500.00	36,600.00	32,484.67	101,369
2023-05-09	37,300.00	37,550.00	36,700.00	37,500.00	33,283.47	76,976

← NewerPage 14 of 21 · 1,228 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.