IS Dongseo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	50,800.00	53,500.00	50,200.00	53,200.00	45,341.94	190,531
2022-02-18	49,000.00	51,300.00	49,000.00	50,900.00	43,381.67	91,794
2022-02-17	50,000.00	50,700.00	48,850.00	49,700.00	42,358.92	88,951
2022-02-16	48,500.00	49,950.00	48,500.00	49,500.00	42,188.46	69,529
2022-02-15	48,900.00	49,400.00	47,550.00	48,200.00	41,080.48	88,456
2022-02-14	50,600.00	51,300.00	48,850.00	49,000.00	41,762.31	132,966
2022-02-11	50,800.00	51,800.00	49,800.00	51,300.00	43,722.58	239,140
2022-02-10	48,050.00	50,700.00	48,050.00	50,000.00	42,614.60	144,885
2022-02-09	48,600.00	48,900.00	47,750.00	48,350.00	41,208.32	40,546
2022-02-08	49,300.00	49,750.00	47,400.00	48,100.00	40,995.25	116,724
2022-02-07	48,550.00	49,300.00	48,000.00	49,100.00	41,847.54	55,744
2022-02-04	48,450.00	49,150.00	48,050.00	48,800.00	41,591.85	52,641
2022-02-03	48,300.00	48,950.00	47,950.00	48,000.00	40,910.02	68,323
2022-01-28	45,300.00	47,500.00	45,050.00	47,500.00	40,483.87	81,163
2022-01-27	46,800.00	47,000.00	45,100.00	45,200.00	38,523.60	93,065
2022-01-26	47,500.00	48,150.00	46,100.00	46,300.00	39,461.12	122,420
2022-01-25	47,850.00	48,300.00	46,700.00	46,950.00	40,015.11	83,862
2022-01-24	49,200.00	49,500.00	47,700.00	47,800.00	40,739.56	75,275
2022-01-21	49,350.00	49,900.00	48,900.00	49,100.00	41,847.54	110,181
2022-01-20	50,000.00	50,400.00	49,200.00	49,500.00	42,188.46	63,636
2022-01-19	48,500.00	50,500.00	48,500.00	49,300.00	42,018.00	182,233
2022-01-18	48,300.00	50,500.00	48,300.00	48,800.00	41,591.85	227,136
2022-01-17	47,200.00	49,400.00	47,000.00	48,300.00	41,165.71	201,009
2022-01-14	47,750.00	48,100.00	46,800.00	47,200.00	40,228.19	95,261
2022-01-13	46,950.00	48,200.00	46,900.00	47,900.00	40,824.79	200,418
2022-01-12	45,100.00	46,900.00	45,050.00	46,800.00	39,887.27	146,129
2022-01-11	46,150.00	46,300.00	45,000.00	45,000.00	38,353.14	108,432
2022-01-10	45,050.00	46,000.00	44,650.00	46,000.00	39,205.44	180,913
2022-01-07	44,600.00	45,300.00	44,000.00	44,750.00	38,140.07	55,860
2022-01-06	44,000.00	44,850.00	43,850.00	44,600.00	38,012.23	64,929
2022-01-05	45,400.00	46,050.00	44,450.00	44,450.00	37,884.38	97,095
2022-01-04	45,050.00	45,850.00	45,000.00	45,750.00	38,992.36	75,673
2022-01-03	44,850.00	45,450.00	44,400.00	45,350.00	38,651.45	132,626
2021-12-30	44,550.00	44,800.00	43,600.00	44,250.00	37,713.92	102,297
2021-12-29	45,100.00	45,950.00	44,600.00	44,700.00	38,097.46	295,992
2021-12-28	44,900.00	44,900.00	43,850.00	44,100.00	36,563.33	126,608
2021-12-27	43,700.00	44,900.00	43,400.00	44,500.00	36,894.97	167,363
2021-12-24	42,650.00	43,900.00	42,650.00	43,700.00	36,231.69	101,809
2021-12-23	43,600.00	43,600.00	42,500.00	42,550.00	35,278.22	73,582
2021-12-22	43,100.00	43,700.00	43,100.00	43,200.00	35,817.14	59,825
2021-12-21	43,800.00	44,150.00	43,150.00	43,250.00	35,858.59	65,213
2021-12-20	43,050.00	43,600.00	42,500.00	43,450.00	36,024.41	72,363
2021-12-17	43,500.00	43,850.00	43,050.00	43,300.00	35,900.05	48,483
2021-12-16	44,400.00	44,400.00	43,200.00	43,500.00	36,065.87	81,490
2021-12-15	43,850.00	44,500.00	43,350.00	43,350.00	35,941.50	37,924
2021-12-14	44,550.00	44,850.00	43,600.00	43,850.00	36,356.05	36,452
2021-12-13	44,900.00	45,300.00	44,250.00	44,300.00	36,729.15	32,770
2021-12-10	44,650.00	45,350.00	44,000.00	44,900.00	37,226.61	59,909
2021-12-09	44,600.00	44,700.00	44,050.00	44,650.00	37,019.34	66,723
2021-12-08	44,600.00	45,200.00	44,200.00	44,400.00	36,812.06	63,342
2021-12-07	43,850.00	44,400.00	43,500.00	44,050.00	36,521.87	84,611
2021-12-06	44,500.00	44,500.00	43,300.00	43,700.00	36,231.69	70,324
2021-12-03	42,200.00	44,150.00	42,100.00	44,100.00	36,563.33	44,602
2021-12-02	40,500.00	43,150.00	40,500.00	42,700.00	35,402.59	61,045
2021-12-01	40,500.00	41,700.00	40,200.00	41,200.00	34,158.94	142,345
2021-11-30	42,500.00	42,900.00	40,150.00	40,300.00	33,412.75	85,481
2021-11-29	42,550.00	43,400.00	41,900.00	42,500.00	35,236.77	68,235
2021-11-26	44,600.00	44,850.00	43,350.00	43,650.00	36,190.23	78,659
2021-11-25	43,600.00	45,200.00	43,300.00	45,050.00	37,350.98	64,043
2021-11-24	43,050.00	43,800.00	42,700.00	43,700.00	36,231.69	63,389

← NewerPage 20 of 21 · 1,229 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.