IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	49,950.00	50,000.00	47,850.00	47,850.00	40,782.18	78,260
2022-05-17	48,950.00	50,300.00	48,500.00	49,800.00	42,444.15	103,801
2022-05-16	49,050.00	49,350.00	47,600.00	48,550.00	41,378.78	61,805
2022-05-13	48,500.00	49,250.00	47,700.00	48,900.00	41,677.08	42,804
2022-05-12	47,800.00	48,500.00	46,900.00	47,600.00	40,569.10	108,607
2022-05-11	50,100.00	50,200.00	48,150.00	48,500.00	41,336.17	99,932
2022-05-10	49,250.00	50,500.00	47,500.00	50,500.00	43,040.75	94,021
2022-05-09	51,200.00	51,800.00	49,550.00	50,000.00	42,614.60	83,020
2022-05-06	52,600.00	52,900.00	51,500.00	51,800.00	44,148.73	48,668
2022-05-04	53,100.00	53,900.00	53,000.00	53,100.00	45,256.71	30,658
2022-05-03	52,800.00	54,500.00	52,600.00	53,600.00	45,682.86	55,152
2022-05-02	52,800.00	53,500.00	52,500.00	53,000.00	45,171.48	35,877
2022-04-29	53,000.00	53,600.00	52,600.00	53,600.00	45,682.86	45,128
2022-04-28	51,200.00	53,600.00	51,100.00	53,000.00	45,171.48	73,554
2022-04-27	50,500.00	52,600.00	50,400.00	51,200.00	43,637.35	64,955
2022-04-26	51,700.00	52,500.00	51,000.00	51,100.00	43,552.12	47,485
2022-04-25	51,900.00	52,800.00	50,800.00	52,000.00	44,319.19	76,783
2022-04-22	53,200.00	53,600.00	52,500.00	52,500.00	44,745.33	61,814
2022-04-21	53,500.00	54,100.00	52,800.00	53,600.00	45,682.86	47,889
2022-04-20	53,700.00	53,800.00	52,300.00	52,700.00	44,915.79	95,461
2022-04-19	53,700.00	54,300.00	53,400.00	53,700.00	45,768.08	51,899
2022-04-18	54,000.00	54,500.00	53,300.00	54,000.00	46,023.77	102,038
2022-04-15	54,600.00	55,400.00	53,900.00	54,200.00	46,194.23	98,094
2022-04-14	55,200.00	56,200.00	54,400.00	55,000.00	46,876.06	74,792
2022-04-13	55,100.00	55,500.00	54,300.00	54,800.00	46,705.61	48,193
2022-04-12	55,500.00	55,700.00	54,300.00	54,900.00	46,790.83	45,814
2022-04-11	54,300.00	55,900.00	54,100.00	55,500.00	47,302.21	56,800
2022-04-08	54,500.00	55,100.00	54,100.00	54,800.00	46,705.61	43,238
2022-04-07	55,700.00	56,200.00	54,100.00	54,500.00	46,449.92	93,443
2022-04-06	55,500.00	56,600.00	54,800.00	56,300.00	47,984.04	89,597
2022-04-05	56,000.00	56,100.00	55,200.00	55,500.00	47,302.21	43,471
2022-04-04	55,200.00	55,900.00	54,900.00	55,800.00	47,557.90	67,039
2022-04-01	56,500.00	57,000.00	55,100.00	55,500.00	47,302.21	114,359
2022-03-31	56,300.00	57,300.00	56,200.00	57,000.00	48,580.65	46,997
2022-03-30	57,800.00	58,000.00	56,200.00	56,200.00	47,898.81	112,423
2022-03-29	58,600.00	58,700.00	57,400.00	58,000.00	49,432.94	48,871
2022-03-28	56,800.00	58,600.00	56,700.00	58,300.00	49,688.63	80,755
2022-03-25	57,600.00	58,200.00	56,700.00	57,300.00	48,836.34	88,475
2022-03-24	57,500.00	57,900.00	56,700.00	57,800.00	49,262.48	119,579
2022-03-23	58,500.00	58,500.00	57,400.00	58,000.00	49,432.94	66,700
2022-03-22	58,900.00	59,000.00	58,000.00	58,300.00	49,688.63	75,981
2022-03-21	57,200.00	58,800.00	56,600.00	58,200.00	49,603.40	104,086
2022-03-18	57,000.00	57,600.00	56,200.00	57,200.00	48,751.11	81,691
2022-03-17	58,900.00	59,100.00	57,000.00	57,000.00	48,580.65	97,713
2022-03-16	57,000.00	58,300.00	56,400.00	58,000.00	49,432.94	128,559
2022-03-15	58,000.00	59,200.00	56,500.00	56,800.00	48,410.19	155,298
2022-03-14	59,300.00	60,600.00	58,300.00	58,600.00	49,944.32	113,565
2022-03-11	59,300.00	60,000.00	58,400.00	59,500.00	50,711.38	160,015
2022-03-10	56,800.00	59,700.00	56,200.00	59,500.00	50,711.38	333,821
2022-03-08	54,500.00	56,400.00	53,800.00	55,200.00	47,046.52	110,292
2022-03-07	55,600.00	57,000.00	54,900.00	55,000.00	46,876.06	108,048
2022-03-04	55,300.00	56,300.00	54,800.00	56,000.00	47,728.36	118,909
2022-03-03	52,700.00	55,300.00	52,200.00	55,100.00	46,961.29	159,178
2022-03-02	52,500.00	53,300.00	52,300.00	52,500.00	44,745.33	77,490
2022-02-28	53,000.00	54,100.00	52,400.00	52,900.00	45,086.25	82,394
2022-02-25	53,800.00	54,400.00	53,000.00	53,300.00	45,427.17	88,425
2022-02-24	54,000.00	55,000.00	53,500.00	53,700.00	45,768.08	114,861
2022-02-23	53,600.00	55,200.00	53,100.00	54,500.00	46,449.92	157,005
2022-02-22	52,600.00	54,100.00	52,200.00	53,000.00	45,171.48	127,104
2022-02-21	50,800.00	53,500.00	50,200.00	53,200.00	45,341.94	190,531

← NewerPage 19 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.