IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37,400.00	37,900.00	37,000.00	37,200.00	33,017.21	68,329
2023-05-04	37,000.00	37,500.00	36,650.00	37,400.00	33,194.72	71,427
2023-05-03	37,350.00	37,850.00	36,900.00	37,000.00	32,839.70	77,892
2023-05-02	37,000.00	37,950.00	36,800.00	37,800.00	33,549.74	92,028
2023-04-28	37,750.00	37,750.00	36,650.00	37,050.00	32,884.07	87,446
2023-04-27	37,000.00	37,350.00	35,750.00	37,200.00	33,017.21	129,073
2023-04-26	36,800.00	37,450.00	36,600.00	36,800.00	32,662.18	95,556
2023-04-25	37,650.00	38,000.00	36,750.00	37,000.00	32,839.70	146,361
2023-04-24	38,200.00	38,600.00	37,450.00	37,700.00	33,460.99	144,184
2023-04-21	38,500.00	38,700.00	37,300.00	38,400.00	34,082.28	152,940
2023-04-20	40,550.00	40,550.00	38,150.00	38,300.00	33,993.52	367,980
2023-04-19	40,450.00	42,300.00	40,400.00	40,550.00	35,990.53	397,457
2023-04-18	41,400.00	41,400.00	40,000.00	40,450.00	35,901.77	194,968
2023-04-17	40,900.00	41,200.00	40,250.00	41,100.00	36,478.69	207,506
2023-04-14	39,900.00	40,800.00	39,750.00	40,550.00	35,990.53	199,767
2023-04-13	40,200.00	40,300.00	39,300.00	39,850.00	35,369.24	192,871
2023-04-12	40,700.00	41,500.00	40,150.00	40,500.00	35,946.15	210,052
2023-04-11	40,000.00	40,900.00	39,400.00	40,700.00	36,123.66	226,825
2023-04-10	40,850.00	40,950.00	39,550.00	40,000.00	35,502.37	394,301
2023-04-07	40,800.00	41,700.00	40,300.00	40,900.00	36,301.18	231,063
2023-04-06	41,800.00	42,200.00	40,200.00	40,400.00	35,857.40	373,578
2023-04-05	42,450.00	42,500.00	40,650.00	41,800.00	37,099.98	279,230
2023-04-04	41,650.00	42,900.00	41,300.00	42,100.00	37,366.25	427,445
2023-04-03	41,150.00	42,350.00	40,800.00	41,500.00	36,833.71	403,778
2023-03-31	40,600.00	40,950.00	39,700.00	40,750.00	36,168.04	219,620
2023-03-30	41,150.00	41,150.00	39,300.00	40,550.00	35,990.53	342,265
2023-03-29	41,200.00	41,300.00	40,500.00	40,850.00	36,256.80	221,828
2023-03-28	41,400.00	41,450.00	40,500.00	41,150.00	36,523.07	237,706
2023-03-27	42,600.00	43,700.00	40,700.00	41,000.00	36,389.93	551,640
2023-03-24	42,250.00	44,500.00	41,700.00	42,350.00	37,588.14	662,555
2023-03-23	40,700.00	42,200.00	40,250.00	41,400.00	36,744.96	346,215
2023-03-22	42,300.00	42,750.00	41,000.00	41,250.00	36,611.82	284,421
2023-03-21	41,100.00	42,300.00	41,100.00	41,800.00	37,099.98	279,368
2023-03-20	40,350.00	41,400.00	40,200.00	41,000.00	36,389.93	202,705
2023-03-17	41,200.00	41,700.00	39,950.00	41,100.00	36,478.69	331,627
2023-03-16	41,450.00	41,450.00	40,300.00	40,750.00	36,168.04	294,932
2023-03-15	41,500.00	42,600.00	41,200.00	41,850.00	37,144.36	357,998
2023-03-14	42,850.00	43,350.00	40,500.00	40,500.00	35,946.15	432,975
2023-03-13	41,750.00	42,500.00	40,350.00	42,400.00	37,632.52	421,074
2023-03-10	43,700.00	44,200.00	42,600.00	42,650.00	37,854.41	385,014
2023-03-09	45,900.00	46,600.00	43,850.00	44,650.00	39,629.52	542,662
2023-03-08	44,850.00	46,500.00	44,500.00	44,950.00	39,895.79	546,464
2023-03-07	44,700.00	46,950.00	43,650.00	45,700.00	40,561.46	777,631
2023-03-06	46,600.00	46,800.00	44,550.00	45,300.00	40,206.44	632,122
2023-03-03	46,450.00	46,450.00	44,550.00	45,700.00	40,561.46	738,458
2023-03-02	43,900.00	48,000.00	43,500.00	45,900.00	40,738.97	2,103,506
2023-02-28	45,550.00	47,400.00	43,600.00	43,900.00	38,963.85	1,246,706
2023-02-27	43,350.00	44,600.00	42,700.00	43,550.00	38,653.21	512,159
2023-02-24	44,350.00	45,600.00	42,850.00	43,550.00	38,653.21	921,337
2023-02-23	45,600.00	45,750.00	43,000.00	43,950.00	39,008.23	670,280
2023-02-22	46,500.00	47,200.00	45,200.00	45,600.00	40,472.71	546,391
2023-02-21	46,800.00	48,200.00	46,000.00	47,300.00	41,981.56	819,764
2023-02-20	48,800.00	49,400.00	46,100.00	47,200.00	41,892.80	1,352,399
2023-02-17	40,000.00	48,300.00	39,900.00	46,650.00	41,404.64	4,889,266
2023-02-16	35,950.00	37,750.00	35,900.00	37,650.00	33,416.61	336,266
2023-02-15	35,900.00	36,550.00	35,350.00	35,400.00	31,419.60	151,725
2023-02-14	35,950.00	36,250.00	35,600.00	35,750.00	31,730.25	127,152
2023-02-13	37,050.00	37,150.00	35,350.00	35,950.00	31,907.76	207,812
2023-02-10	37,900.00	38,350.00	37,000.00	37,050.00	32,884.07	209,361
2023-02-09	35,050.00	38,600.00	34,700.00	37,600.00	33,372.23	565,139

← NewerPage 15 of 21 · 1,223 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.