IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34,550.00	35,200.00	34,150.00	35,050.00	31,108.95	128,049
2023-02-07	34,450.00	34,750.00	34,150.00	34,400.00	30,532.04	125,001
2023-02-06	35,000.00	35,250.00	33,800.00	34,700.00	30,798.31	119,485
2023-02-03	35,350.00	36,100.00	34,950.00	35,100.00	31,153.33	171,150
2023-02-02	35,300.00	35,350.00	34,400.00	34,800.00	30,887.06	123,464
2023-02-01	34,700.00	35,350.00	34,100.00	34,850.00	30,931.44	119,611
2023-01-31	34,350.00	34,900.00	34,050.00	34,800.00	30,887.06	147,928
2023-01-30	36,050.00	36,100.00	34,700.00	34,750.00	30,842.69	181,665
2023-01-27	35,950.00	36,500.00	35,450.00	36,050.00	31,996.51	178,797
2023-01-26	36,400.00	36,400.00	35,200.00	35,650.00	31,641.49	221,468
2023-01-25	35,350.00	36,450.00	35,150.00	36,200.00	32,129.65	259,524
2023-01-20	34,200.00	35,400.00	34,150.00	35,000.00	31,064.58	164,535
2023-01-19	33,900.00	34,450.00	33,600.00	34,100.00	30,265.77	121,231
2023-01-18	35,000.00	35,050.00	33,750.00	34,250.00	30,398.91	205,237
2023-01-17	34,500.00	35,850.00	34,250.00	35,000.00	31,064.58	393,235
2023-01-16	33,900.00	34,200.00	33,600.00	34,050.00	30,221.40	167,521
2023-01-13	35,100.00	35,250.00	33,600.00	33,650.00	29,866.37	336,246
2023-01-12	34,750.00	35,500.00	34,400.00	35,050.00	31,108.95	326,620
2023-01-11	33,700.00	34,600.00	33,350.00	34,250.00	30,398.91	264,399
2023-01-10	34,150.00	34,700.00	33,350.00	33,550.00	29,777.62	252,841
2023-01-09	33,850.00	34,950.00	33,550.00	34,050.00	30,221.40	502,937
2023-01-06	32,550.00	34,000.00	32,350.00	33,150.00	29,422.59	766,931
2023-01-05	30,650.00	34,800.00	29,000.00	32,750.00	29,067.57	2,822,472
2023-01-04	26,350.00	27,250.00	25,900.00	27,150.00	24,097.24	80,780
2023-01-03	26,600.00	27,000.00	25,500.00	26,500.00	23,520.32	115,753
2023-01-02	28,200.00	28,450.00	26,600.00	26,800.00	23,786.59	100,855
2022-12-29	29,300.00	29,350.00	27,900.00	28,200.00	25,029.17	140,473
2022-12-28	29,500.00	29,850.00	29,250.00	29,500.00	26,183.00	148,370
2022-12-27	29,250.00	30,400.00	29,200.00	30,200.00	25,739.22	191,853
2022-12-26	29,450.00	29,750.00	28,950.00	29,250.00	24,929.54	111,183
2022-12-23	29,700.00	30,000.00	29,200.00	29,200.00	24,886.93	118,808
2022-12-22	28,700.00	30,300.00	28,700.00	30,250.00	25,781.84	120,689
2022-12-21	29,150.00	29,200.00	28,050.00	28,600.00	24,375.55	108,537
2022-12-20	29,100.00	29,450.00	28,700.00	28,950.00	24,673.86	63,363
2022-12-19	29,250.00	29,500.00	28,900.00	29,400.00	25,057.39	33,625
2022-12-16	29,650.00	29,650.00	28,950.00	29,250.00	24,929.54	134,785
2022-12-15	29,900.00	30,500.00	29,850.00	29,850.00	25,440.92	63,445
2022-12-14	29,950.00	30,700.00	29,700.00	29,800.00	25,398.30	79,820
2022-12-13	29,400.00	29,750.00	29,400.00	29,650.00	25,270.46	35,167
2022-12-12	30,050.00	30,100.00	29,200.00	29,350.00	25,014.77	70,650
2022-12-09	29,850.00	30,250.00	29,400.00	30,100.00	25,653.99	86,905
2022-12-08	29,850.00	30,050.00	29,300.00	30,000.00	25,568.76	91,133
2022-12-07	31,300.00	31,450.00	29,050.00	29,650.00	25,270.46	259,554
2022-12-06	32,750.00	32,950.00	31,250.00	31,300.00	26,676.74	82,931
2022-12-05	32,950.00	33,300.00	32,500.00	32,750.00	27,912.57	33,393
2022-12-02	34,250.00	34,300.00	32,850.00	33,050.00	28,168.25	73,232
2022-12-01	34,150.00	35,150.00	34,050.00	34,050.00	29,020.55	84,817
2022-11-30	34,200.00	34,700.00	34,050.00	34,150.00	29,105.77	43,491
2022-11-29	34,450.00	35,150.00	34,050.00	34,200.00	29,148.39	68,595
2022-11-28	32,400.00	34,650.00	32,000.00	34,400.00	29,318.85	134,942
2022-11-25	32,100.00	32,750.00	32,100.00	32,600.00	27,784.72	18,670
2022-11-24	32,900.00	32,900.00	32,050.00	32,250.00	27,486.42	41,391
2022-11-23	33,100.00	33,500.00	32,450.00	32,700.00	27,869.95	33,353
2022-11-22	32,350.00	33,200.00	31,900.00	32,650.00	27,827.34	42,331
2022-11-21	32,650.00	32,700.00	32,050.00	32,200.00	27,443.80	49,815
2022-11-18	32,600.00	33,100.00	32,450.00	32,500.00	27,699.49	46,470
2022-11-17	34,050.00	34,350.00	32,800.00	32,800.00	27,955.18	43,761
2022-11-16	34,900.00	35,000.00	33,500.00	33,850.00	28,850.09	64,394
2022-11-15	34,700.00	35,400.00	34,050.00	34,650.00	29,531.92	79,847
2022-11-14	33,500.00	34,500.00	33,500.00	34,000.00	28,977.93	61,509

← NewerPage 16 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.