IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 41,300.00 | 42,500.00 | 41,300.00 | 42,500.00 | 36,222.41 | 77,121 |
| 2022-08-11 | 42,350.00 | 42,350.00 | 40,750.00 | 41,300.00 | 35,199.66 | 89,958 |
| 2022-08-10 | 40,800.00 | 42,000.00 | 40,800.00 | 41,700.00 | 35,540.58 | 135,944 |
| 2022-08-09 | 41,200.00 | 41,800.00 | 40,400.00 | 40,550.00 | 34,560.44 | 66,440 |
| 2022-08-08 | 40,800.00 | 40,800.00 | 40,250.00 | 40,450.00 | 34,475.21 | 23,972 |
| 2022-08-05 | 40,150.00 | 41,100.00 | 40,000.00 | 40,750.00 | 34,730.90 | 46,389 |
| 2022-08-04 | 40,450.00 | 40,550.00 | 39,900.00 | 40,150.00 | 34,219.53 | 36,311 |
| 2022-08-03 | 40,450.00 | 40,650.00 | 39,950.00 | 40,100.00 | 34,176.91 | 34,088 |
| 2022-08-02 | 40,400.00 | 41,000.00 | 40,250.00 | 40,400.00 | 34,432.60 | 29,894 |
| 2022-08-01 | 40,200.00 | 40,800.00 | 40,150.00 | 40,700.00 | 34,688.29 | 28,527 |
| 2022-07-29 | 40,350.00 | 41,050.00 | 40,200.00 | 40,300.00 | 34,347.37 | 60,010 |
| 2022-07-28 | 41,000.00 | 41,200.00 | 40,250.00 | 40,350.00 | 34,389.99 | 41,139 |
| 2022-07-27 | 40,850.00 | 40,950.00 | 40,200.00 | 40,450.00 | 34,475.21 | 28,466 |
| 2022-07-26 | 39,500.00 | 40,950.00 | 39,350.00 | 40,850.00 | 34,816.13 | 74,342 |
| 2022-07-25 | 40,300.00 | 40,300.00 | 39,500.00 | 39,500.00 | 33,665.54 | 38,668 |
| 2022-07-22 | 39,950.00 | 40,450.00 | 39,700.00 | 39,750.00 | 33,878.61 | 71,126 |
| 2022-07-21 | 40,200.00 | 40,300.00 | 39,850.00 | 39,850.00 | 33,963.84 | 29,865 |
| 2022-07-20 | 40,150.00 | 40,500.00 | 39,750.00 | 40,250.00 | 34,304.76 | 162,863 |
| 2022-07-19 | 39,150.00 | 40,350.00 | 39,150.00 | 39,800.00 | 33,921.22 | 62,032 |
| 2022-07-18 | 38,450.00 | 39,900.00 | 38,200.00 | 39,300.00 | 33,495.08 | 61,481 |
| 2022-07-15 | 39,100.00 | 39,500.00 | 37,600.00 | 38,100.00 | 32,472.33 | 35,393 |
| 2022-07-14 | 37,800.00 | 39,700.00 | 37,700.00 | 38,800.00 | 33,068.93 | 60,675 |
| 2022-07-13 | 38,650.00 | 38,700.00 | 37,500.00 | 38,100.00 | 32,472.33 | 45,428 |
| 2022-07-12 | 39,700.00 | 39,800.00 | 37,800.00 | 38,500.00 | 32,813.24 | 71,609 |
| 2022-07-11 | 41,200.00 | 41,300.00 | 39,250.00 | 39,600.00 | 33,750.77 | 66,779 |
| 2022-07-08 | 38,700.00 | 41,400.00 | 38,700.00 | 40,800.00 | 34,773.52 | 145,375 |
| 2022-07-07 | 37,950.00 | 39,150.00 | 37,650.00 | 38,600.00 | 32,898.47 | 42,374 |
| 2022-07-06 | 38,450.00 | 38,650.00 | 37,450.00 | 37,450.00 | 31,918.34 | 71,167 |
| 2022-07-05 | 39,000.00 | 39,400.00 | 38,300.00 | 38,750.00 | 33,026.32 | 84,215 |
| 2022-07-04 | 40,300.00 | 40,300.00 | 37,950.00 | 38,650.00 | 32,941.09 | 89,733 |
| 2022-07-01 | 39,100.00 | 40,950.00 | 39,100.00 | 39,750.00 | 33,878.61 | 78,045 |
| 2022-06-30 | 39,500.00 | 39,950.00 | 38,800.00 | 39,000.00 | 33,239.39 | 58,497 |
| 2022-06-29 | 38,600.00 | 39,550.00 | 38,600.00 | 39,300.00 | 33,495.08 | 46,861 |
| 2022-06-28 | 38,800.00 | 40,250.00 | 38,600.00 | 39,300.00 | 33,495.08 | 47,368 |
| 2022-06-27 | 38,800.00 | 39,200.00 | 38,400.00 | 38,900.00 | 33,154.16 | 53,909 |
| 2022-06-24 | 37,000.00 | 38,550.00 | 36,450.00 | 38,450.00 | 32,770.63 | 104,423 |
| 2022-06-23 | 38,250.00 | 38,900.00 | 36,250.00 | 36,450.00 | 31,066.05 | 138,296 |
| 2022-06-22 | 40,300.00 | 40,300.00 | 38,000.00 | 38,250.00 | 32,600.17 | 130,659 |
| 2022-06-21 | 40,450.00 | 40,650.00 | 39,000.00 | 39,850.00 | 33,963.84 | 107,550 |
| 2022-06-20 | 42,200.00 | 42,350.00 | 39,450.00 | 39,900.00 | 34,006.45 | 100,204 |
| 2022-06-17 | 40,500.00 | 42,350.00 | 40,450.00 | 42,000.00 | 35,796.27 | 123,339 |
| 2022-06-16 | 44,650.00 | 44,800.00 | 41,850.00 | 41,850.00 | 35,668.42 | 172,286 |
| 2022-06-15 | 44,650.00 | 45,400.00 | 43,700.00 | 44,200.00 | 37,671.31 | 85,580 |
| 2022-06-14 | 46,000.00 | 46,100.00 | 42,700.00 | 44,400.00 | 37,841.77 | 146,659 |
| 2022-06-13 | 48,800.00 | 48,800.00 | 46,250.00 | 46,300.00 | 39,461.12 | 99,800 |
| 2022-06-10 | 48,850.00 | 49,900.00 | 48,150.00 | 49,700.00 | 42,358.92 | 87,997 |
| 2022-06-09 | 48,500.00 | 48,900.00 | 48,050.00 | 48,600.00 | 41,421.39 | 53,270 |
| 2022-06-08 | 48,400.00 | 49,200.00 | 48,050.00 | 48,600.00 | 41,421.39 | 33,058 |
| 2022-06-07 | 49,900.00 | 49,900.00 | 48,200.00 | 48,400.00 | 41,250.94 | 48,272 |
| 2022-06-03 | 49,750.00 | 50,300.00 | 49,050.00 | 49,450.00 | 42,145.84 | 36,026 |
| 2022-06-02 | 49,500.00 | 50,300.00 | 48,700.00 | 49,950.00 | 42,571.99 | 67,121 |
| 2022-05-31 | 49,600.00 | 50,200.00 | 49,300.00 | 49,600.00 | 42,273.69 | 53,897 |
| 2022-05-30 | 48,100.00 | 50,300.00 | 48,100.00 | 49,950.00 | 42,571.99 | 125,681 |
| 2022-05-27 | 49,250.00 | 49,400.00 | 46,950.00 | 47,600.00 | 40,569.10 | 130,184 |
| 2022-05-26 | 49,550.00 | 49,550.00 | 48,350.00 | 48,600.00 | 41,421.39 | 44,469 |
| 2022-05-25 | 48,450.00 | 49,500.00 | 48,050.00 | 48,750.00 | 41,549.24 | 74,482 |
| 2022-05-24 | 47,750.00 | 49,100.00 | 47,750.00 | 47,850.00 | 40,782.18 | 42,352 |
| 2022-05-23 | 48,850.00 | 49,000.00 | 48,250.00 | 49,000.00 | 41,762.31 | 24,638 |
| 2022-05-20 | 47,800.00 | 48,850.00 | 47,800.00 | 48,800.00 | 41,591.85 | 57,154 |
| 2022-05-19 | 47,200.00 | 47,700.00 | 46,350.00 | 47,700.00 | 40,654.33 | 111,584 |
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.