IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 43,850.00 | 44,250.00 | 43,000.00 | 43,100.00 | 35,734.23 | 70,898 |
| 2021-11-22 | 44,800.00 | 45,100.00 | 43,900.00 | 44,250.00 | 36,687.69 | 71,725 |
| 2021-11-19 | 44,600.00 | 45,350.00 | 44,600.00 | 45,100.00 | 37,392.43 | 56,145 |
| 2021-11-18 | 44,700.00 | 45,300.00 | 44,550.00 | 45,050.00 | 37,350.98 | 100,149 |
| 2021-11-17 | 45,000.00 | 45,250.00 | 44,600.00 | 44,600.00 | 36,977.88 | 58,831 |
| 2021-11-16 | 46,100.00 | 46,200.00 | 44,800.00 | 45,550.00 | 37,765.53 | 74,084 |
| 2021-11-15 | 46,150.00 | 46,650.00 | 45,900.00 | 46,450.00 | 38,511.72 | 44,523 |
| 2021-11-12 | 44,000.00 | 46,800.00 | 43,800.00 | 46,800.00 | 38,801.90 | 97,210 |
| 2021-11-11 | 44,300.00 | 44,600.00 | 43,750.00 | 44,200.00 | 36,646.24 | 56,437 |
| 2021-11-10 | 45,300.00 | 45,300.00 | 44,450.00 | 44,600.00 | 36,977.88 | 41,961 |
| 2021-11-09 | 44,550.00 | 45,750.00 | 44,350.00 | 45,000.00 | 37,309.52 | 35,916 |
| 2021-11-08 | 44,950.00 | 45,200.00 | 43,950.00 | 45,000.00 | 37,309.52 | 58,706 |
| 2021-11-05 | 45,900.00 | 46,900.00 | 43,750.00 | 44,900.00 | 37,226.61 | 108,801 |
| 2021-11-04 | 46,150.00 | 47,200.00 | 46,000.00 | 46,100.00 | 38,221.53 | 43,671 |
| 2021-11-03 | 47,200.00 | 47,300.00 | 46,000.00 | 46,100.00 | 38,221.53 | 32,157 |
| 2021-11-02 | 46,000.00 | 47,100.00 | 45,950.00 | 46,750.00 | 38,760.45 | 49,969 |
| 2021-11-01 | 45,000.00 | 46,100.00 | 45,000.00 | 45,600.00 | 37,806.98 | 31,356 |
| 2021-10-29 | 45,650.00 | 46,150.00 | 45,150.00 | 45,200.00 | 37,475.34 | 62,116 |
| 2021-10-28 | 46,450.00 | 46,450.00 | 45,700.00 | 45,900.00 | 38,055.71 | 39,031 |
| 2021-10-27 | 46,750.00 | 46,800.00 | 45,750.00 | 46,300.00 | 38,387.35 | 49,767 |
| 2021-10-26 | 46,000.00 | 46,650.00 | 45,750.00 | 46,500.00 | 38,553.17 | 32,715 |
| 2021-10-25 | 45,600.00 | 46,200.00 | 45,300.00 | 45,850.00 | 38,014.26 | 81,703 |
| 2021-10-22 | 45,500.00 | 46,100.00 | 45,450.00 | 45,700.00 | 37,889.89 | 59,723 |
| 2021-10-21 | 46,500.00 | 47,100.00 | 45,800.00 | 45,800.00 | 37,972.80 | 87,248 |
| 2021-10-20 | 47,050.00 | 47,200.00 | 45,750.00 | 46,700.00 | 38,718.99 | 75,517 |
| 2021-10-19 | 46,000.00 | 46,900.00 | 45,600.00 | 46,150.00 | 38,262.99 | 38,537 |
| 2021-10-18 | 46,650.00 | 46,750.00 | 45,200.00 | 46,100.00 | 38,221.53 | 59,919 |
| 2021-10-15 | 46,900.00 | 47,400.00 | 46,450.00 | 46,800.00 | 38,801.90 | 33,845 |
| 2021-10-14 | 46,800.00 | 47,050.00 | 45,950.00 | 47,050.00 | 39,009.18 | 80,367 |
← NewerPage 21 of 21 · 1,229 trading days
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.