IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 28,600.00 | 29,050.00 | 27,800.00 | 28,000.00 | 28,000.00 | 123,266 |
| 2026-04-20 | 29,000.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | 87,562 |
| 2026-04-17 | 29,100.00 | 29,450.00 | 28,500.00 | 29,250.00 | 29,250.00 | 61,689 |
| 2026-04-16 | 29,100.00 | 29,100.00 | 28,250.00 | 29,000.00 | 29,000.00 | 37,263 |
| 2026-04-15 | 29,400.00 | 29,500.00 | 28,200.00 | 28,800.00 | 28,800.00 | 78,385 |
| 2026-04-14 | 28,400.00 | 28,550.00 | 27,900.00 | 28,450.00 | 28,450.00 | 44,023 |
| 2026-04-13 | 28,000.00 | 28,200.00 | 27,200.00 | 27,400.00 | 27,400.00 | 44,541 |
| 2026-04-10 | 29,450.00 | 29,500.00 | 28,250.00 | 28,450.00 | 28,450.00 | 97,232 |
| 2026-04-09 | 28,050.00 | 28,250.00 | 27,650.00 | 27,950.00 | 27,950.00 | 46,252 |
| 2026-04-08 | 27,500.00 | 29,150.00 | 26,900.00 | 28,650.00 | 28,650.00 | 98,491 |
| 2026-04-07 | 28,150.00 | 28,250.00 | 25,400.00 | 26,250.00 | 26,250.00 | 63,269 |
| 2026-04-06 | 28,600.00 | 29,050.00 | 27,600.00 | 28,150.00 | 28,150.00 | 84,244 |
| 2026-04-03 | 28,200.00 | 29,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 100,746 |
| 2026-04-02 | 27,400.00 | 28,450.00 | 27,000.00 | 27,500.00 | 27,500.00 | 146,940 |
| 2026-04-01 | 26,600.00 | 26,850.00 | 25,550.00 | 26,800.00 | 26,800.00 | 106,107 |
| 2026-03-31 | 25,950.00 | 26,400.00 | 25,150.00 | 25,650.00 | 25,650.00 | 138,744 |
| 2026-03-30 | 25,600.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | 59,999 |
| 2026-03-27 | 26,900.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | 119,336 |
| 2026-03-26 | 28,600.00 | 28,850.00 | 27,300.00 | 27,600.00 | 27,600.00 | 54,244 |
| 2026-03-25 | 28,400.00 | 28,900.00 | 27,950.00 | 28,550.00 | 28,550.00 | 90,323 |
| 2026-03-24 | 29,550.00 | 29,650.00 | 27,500.00 | 28,350.00 | 28,350.00 | 125,759 |
| 2026-03-23 | 30,800.00 | 30,800.00 | 28,700.00 | 29,050.00 | 29,050.00 | 123,228 |
| 2026-03-20 | 31,300.00 | 31,850.00 | 30,550.00 | 31,000.00 | 31,000.00 | 160,019 |
| 2026-03-19 | 31,700.00 | 31,800.00 | 30,500.00 | 30,900.00 | 30,900.00 | 160,066 |
| 2026-03-18 | 33,000.00 | 34,100.00 | 32,150.00 | 32,400.00 | 32,400.00 | 138,974 |
| 2026-03-17 | 32,500.00 | 33,550.00 | 31,350.00 | 32,700.00 | 32,700.00 | 157,224 |
| 2026-03-16 | 33,750.00 | 33,750.00 | 31,350.00 | 31,750.00 | 31,750.00 | 152,937 |
| 2026-03-13 | 32,650.00 | 34,450.00 | 32,400.00 | 33,450.00 | 33,450.00 | 217,584 |
| 2026-03-12 | 30,850.00 | 33,800.00 | 30,850.00 | 33,200.00 | 33,200.00 | 291,626 |
| 2026-03-11 | 30,850.00 | 32,400.00 | 29,900.00 | 30,850.00 | 30,850.00 | 380,212 |
| 2026-03-10 | 28,750.00 | 29,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 90,063 |
| 2026-03-09 | 27,300.00 | 28,500.00 | 27,050.00 | 27,900.00 | 27,900.00 | 90,668 |
| 2026-03-06 | 27,600.00 | 29,800.00 | 26,900.00 | 29,000.00 | 29,000.00 | 149,472 |
| 2026-03-05 | 28,850.00 | 29,000.00 | 27,750.00 | 28,000.00 | 28,000.00 | 97,861 |
| 2026-03-04 | 28,400.00 | 29,750.00 | 26,350.00 | 27,100.00 | 27,100.00 | 236,246 |
| 2026-03-03 | 30,900.00 | 31,850.00 | 29,700.00 | 30,000.00 | 30,000.00 | 150,712 |
| 2026-02-27 | 31,000.00 | 31,800.00 | 30,650.00 | 31,150.00 | 31,150.00 | 92,152 |
| 2026-02-26 | 31,650.00 | 31,700.00 | 30,400.00 | 30,950.00 | 30,950.00 | 126,767 |
| 2026-02-25 | 31,750.00 | 33,200.00 | 31,350.00 | 31,800.00 | 31,800.00 | 146,866 |
| 2026-02-24 | 30,600.00 | 32,250.00 | 30,500.00 | 32,050.00 | 32,050.00 | 88,786 |
| 2026-02-23 | 32,500.00 | 32,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 125,509 |
| 2026-02-20 | 30,900.00 | 32,300.00 | 30,450.00 | 32,050.00 | 32,050.00 | 112,720 |
| 2026-02-19 | 29,700.00 | 31,500.00 | 29,550.00 | 31,000.00 | 31,000.00 | 150,574 |
| 2026-02-13 | 29,350.00 | 30,750.00 | 29,350.00 | 30,100.00 | 30,100.00 | 157,022 |
| 2026-02-12 | 29,800.00 | 30,900.00 | 29,600.00 | 30,150.00 | 30,150.00 | 166,271 |
| 2026-02-11 | 28,900.00 | 30,750.00 | 28,200.00 | 30,400.00 | 30,400.00 | 316,048 |
| 2026-02-10 | 29,150.00 | 29,900.00 | 28,400.00 | 29,250.00 | 29,250.00 | 195,863 |
| 2026-02-09 | 27,800.00 | 29,600.00 | 27,050.00 | 29,550.00 | 29,550.00 | 364,573 |
| 2026-02-06 | 26,450.00 | 27,700.00 | 25,100.00 | 27,250.00 | 27,250.00 | 294,076 |
| 2026-02-05 | 24,650.00 | 27,150.00 | 24,200.00 | 27,100.00 | 27,100.00 | 498,891 |
| 2026-02-04 | 23,750.00 | 24,850.00 | 23,350.00 | 24,750.00 | 24,750.00 | 154,486 |
| 2026-02-03 | 22,800.00 | 23,950.00 | 22,000.00 | 23,800.00 | 23,800.00 | 258,662 |
| 2026-02-02 | 23,900.00 | 24,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | 178,951 |
| 2026-01-30 | 24,200.00 | 24,200.00 | 22,800.00 | 23,500.00 | 23,500.00 | 99,267 |
| 2026-01-29 | 23,150.00 | 23,900.00 | 22,450.00 | 23,800.00 | 23,800.00 | 111,828 |
| 2026-01-28 | 22,500.00 | 23,650.00 | 22,500.00 | 23,150.00 | 23,150.00 | 79,548 |
| 2026-01-27 | 22,550.00 | 22,900.00 | 21,700.00 | 22,700.00 | 22,700.00 | 101,526 |
| 2026-01-26 | 22,750.00 | 23,300.00 | 22,350.00 | 22,650.00 | 22,650.00 | 63,586 |
| 2026-01-23 | 22,800.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,450.00 | 62,614 |
| 2026-01-22 | 22,750.00 | 22,800.00 | 21,900.00 | 22,550.00 | 22,550.00 | 68,798 |
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.