IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,750.00	34,350.00	33,000.00	33,750.00	28,764.86	85,508
2022-11-10	33,400.00	33,600.00	32,850.00	33,050.00	28,168.25	34,296
2022-11-09	33,500.00	33,600.00	33,000.00	33,150.00	28,253.48	35,372
2022-11-08	32,300.00	33,300.00	32,300.00	33,050.00	28,168.25	60,801
2022-11-07	32,750.00	33,000.00	32,150.00	32,300.00	27,529.03	49,855
2022-11-04	32,000.00	33,000.00	31,900.00	32,750.00	27,912.57	86,163
2022-11-03	31,700.00	32,450.00	31,350.00	32,000.00	27,273.35	114,606
2022-11-02	32,050.00	32,800.00	31,800.00	32,300.00	27,529.03	64,116
2022-11-01	31,550.00	32,650.00	31,050.00	32,400.00	27,614.26	61,564
2022-10-31	31,750.00	31,750.00	31,300.00	31,550.00	26,889.81	40,867
2022-10-28	30,900.00	31,750.00	30,900.00	31,600.00	26,932.43	59,495
2022-10-27	30,700.00	31,350.00	30,500.00	31,250.00	26,634.13	64,415
2022-10-26	30,400.00	30,650.00	30,050.00	30,100.00	25,653.99	60,556
2022-10-25	30,900.00	30,900.00	30,300.00	30,350.00	25,867.06	46,801
2022-10-24	30,650.00	31,300.00	30,300.00	30,600.00	26,080.14	70,500
2022-10-21	29,750.00	30,450.00	29,400.00	30,150.00	25,696.61	95,305
2022-10-20	29,550.00	30,250.00	29,550.00	30,000.00	25,568.76	56,621
2022-10-19	30,700.00	30,700.00	29,900.00	29,900.00	25,483.53	77,774
2022-10-18	29,250.00	30,700.00	29,150.00	30,650.00	26,122.75	113,251
2022-10-17	29,200.00	29,250.00	28,600.00	28,950.00	24,673.86	186,169
2022-10-14	29,600.00	30,150.00	29,600.00	30,100.00	25,653.99	54,552
2022-10-13	29,800.00	30,450.00	29,200.00	29,300.00	24,972.16	74,138
2022-10-12	28,500.00	30,600.00	28,150.00	30,350.00	25,867.06	88,383
2022-10-11	30,100.00	30,400.00	28,300.00	28,750.00	24,503.40	114,853
2022-10-07	31,050.00	31,500.00	30,450.00	30,450.00	25,952.29	60,356
2022-10-06	30,500.00	31,650.00	30,350.00	31,150.00	26,548.90	42,269
2022-10-05	31,150.00	31,350.00	30,000.00	30,250.00	25,781.84	89,956
2022-10-04	30,800.00	31,550.00	30,500.00	30,800.00	26,250.60	76,824
2022-09-30	30,050.00	31,750.00	29,750.00	30,600.00	26,080.14	115,641
2022-09-29	32,650.00	32,900.00	30,050.00	30,050.00	25,611.38	194,669
2022-09-28	31,100.00	33,550.00	30,800.00	31,600.00	26,932.43	204,845
2022-09-27	30,000.00	31,200.00	29,650.00	31,200.00	26,591.51	130,359
2022-09-26	33,050.00	33,150.00	29,750.00	29,850.00	25,440.92	278,642
2022-09-23	33,650.00	36,600.00	32,650.00	33,550.00	28,594.40	528,271
2022-09-22	33,000.00	33,400.00	31,800.00	32,500.00	27,699.49	92,133
2022-09-21	33,150.00	34,100.00	33,000.00	33,450.00	28,509.17	93,613
2022-09-20	33,000.00	33,500.00	33,000.00	33,350.00	28,423.94	38,188
2022-09-19	33,650.00	33,650.00	31,950.00	32,850.00	27,997.79	118,509
2022-09-16	33,700.00	34,350.00	33,550.00	33,750.00	28,764.86	75,981
2022-09-15	33,950.00	34,050.00	33,500.00	33,900.00	28,892.70	70,933
2022-09-14	34,300.00	34,600.00	33,350.00	33,850.00	28,850.09	134,296
2022-09-13	35,150.00	35,450.00	35,050.00	35,350.00	30,128.52	65,946
2022-09-08	34,900.00	35,150.00	34,400.00	34,700.00	29,574.53	64,090
2022-09-07	36,250.00	36,350.00	34,200.00	34,650.00	29,531.92	163,036
2022-09-06	37,000.00	37,150.00	36,050.00	36,500.00	31,108.66	50,553
2022-09-05	37,050.00	37,650.00	36,750.00	37,000.00	31,534.81	74,609
2022-09-02	37,100.00	37,300.00	36,600.00	36,700.00	31,279.12	93,014
2022-09-01	36,700.00	37,300.00	36,350.00	36,850.00	31,406.96	77,905
2022-08-31	36,550.00	36,950.00	36,400.00	36,950.00	31,492.19	95,595
2022-08-30	36,400.00	37,350.00	36,400.00	36,950.00	31,492.19	73,832
2022-08-29	36,000.00	36,550.00	35,900.00	36,400.00	31,023.43	87,712
2022-08-26	37,550.00	37,900.00	37,000.00	37,450.00	31,918.34	88,518
2022-08-25	36,450.00	37,750.00	36,400.00	37,450.00	31,918.34	113,167
2022-08-24	36,400.00	36,850.00	35,700.00	36,700.00	31,279.12	118,796
2022-08-23	36,300.00	37,100.00	36,150.00	36,250.00	30,895.59	111,932
2022-08-22	39,200.00	39,200.00	36,700.00	36,700.00	31,279.12	298,120
2022-08-19	39,900.00	40,300.00	39,300.00	39,650.00	33,793.38	80,413
2022-08-18	40,800.00	41,100.00	39,850.00	40,150.00	34,219.53	91,359
2022-08-17	41,700.00	41,750.00	40,950.00	41,200.00	35,114.43	113,603
2022-08-16	42,600.00	42,900.00	41,100.00	41,400.00	35,284.89	71,228

← NewerPage 17 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.