IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22,350.00 | 22,650.00 | 21,700.00 | 22,000.00 | 22,000.00 | 82,010 |
| 2026-01-20 | 22,550.00 | 23,450.00 | 22,300.00 | 22,950.00 | 22,950.00 | 48,012 |
| 2026-01-19 | 22,500.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | 57,771 |
| 2026-01-16 | 22,800.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 56,205 |
| 2026-01-15 | 23,500.00 | 23,600.00 | 22,400.00 | 22,800.00 | 22,800.00 | 92,442 |
| 2026-01-14 | 22,450.00 | 24,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | 116,508 |
| 2026-01-13 | 23,300.00 | 23,350.00 | 22,200.00 | 22,650.00 | 22,650.00 | 73,043 |
| 2026-01-12 | 22,750.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 89,276 |
| 2026-01-09 | 21,750.00 | 23,300.00 | 21,450.00 | 22,800.00 | 22,800.00 | 91,372 |
| 2026-01-08 | 22,450.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | 75,443 |
| 2026-01-07 | 22,900.00 | 23,250.00 | 22,200.00 | 22,600.00 | 22,600.00 | 56,616 |
| 2026-01-06 | 23,150.00 | 23,300.00 | 22,500.00 | 23,150.00 | 23,150.00 | 88,625 |
| 2026-01-05 | 23,350.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 82,481 |
| 2026-01-02 | 23,350.00 | 23,600.00 | 22,650.00 | 23,200.00 | 23,200.00 | 80,452 |
| 2025-12-30 | 23,500.00 | 23,800.00 | 22,900.00 | 23,350.00 | 23,350.00 | 58,764 |
| 2025-12-29 | 23,950.00 | 24,150.00 | 22,850.00 | 23,400.00 | 23,400.00 | 101,040 |
| 2025-12-26 | 24,850.00 | 24,850.00 | 24,050.00 | 24,450.00 | 23,950.00 | 110,171 |
| 2025-12-24 | 25,000.00 | 25,200.00 | 24,150.00 | 25,150.00 | 24,635.69 | 114,757 |
| 2025-12-23 | 24,550.00 | 25,850.00 | 24,250.00 | 25,650.00 | 25,125.46 | 322,517 |
| 2025-12-22 | 24,150.00 | 24,850.00 | 23,750.00 | 24,400.00 | 23,901.02 | 115,993 |
| 2025-12-19 | 24,050.00 | 24,850.00 | 23,450.00 | 24,150.00 | 23,656.14 | 143,772 |
| 2025-12-18 | 24,050.00 | 24,850.00 | 23,750.00 | 24,050.00 | 23,558.18 | 145,385 |
| 2025-12-17 | 23,150.00 | 25,700.00 | 22,750.00 | 24,700.00 | 24,194.89 | 659,220 |
| 2025-12-16 | 22,100.00 | 22,650.00 | 21,600.00 | 21,900.00 | 21,452.15 | 92,173 |
| 2025-12-15 | 22,650.00 | 22,850.00 | 22,150.00 | 22,200.00 | 21,746.01 | 58,980 |
| 2025-12-12 | 22,250.00 | 23,050.00 | 21,600.00 | 22,600.00 | 22,137.83 | 224,335 |
| 2025-12-11 | 20,500.00 | 22,050.00 | 20,350.00 | 22,050.00 | 21,599.08 | 181,909 |
| 2025-12-10 | 19,440.00 | 21,150.00 | 19,150.00 | 20,900.00 | 20,472.60 | 243,426 |
| 2025-12-09 | 18,400.00 | 19,470.00 | 18,210.00 | 19,450.00 | 19,052.25 | 92,277 |
| 2025-12-08 | 19,200.00 | 19,200.00 | 18,240.00 | 18,490.00 | 18,111.88 | 84,866 |
| 2025-12-05 | 17,980.00 | 19,290.00 | 17,830.00 | 19,290.00 | 18,895.52 | 124,667 |
| 2025-12-04 | 18,010.00 | 18,050.00 | 17,790.00 | 17,830.00 | 17,465.38 | 18,211 |
| 2025-12-03 | 17,950.00 | 18,080.00 | 17,780.00 | 18,020.00 | 17,651.49 | 24,803 |
| 2025-12-02 | 17,820.00 | 18,000.00 | 17,650.00 | 17,880.00 | 17,514.36 | 25,336 |
| 2025-12-01 | 18,000.00 | 18,110.00 | 17,560.00 | 17,700.00 | 17,338.04 | 21,563 |
| 2025-11-28 | 17,690.00 | 17,870.00 | 17,610.00 | 17,870.00 | 17,504.56 | 17,472 |
| 2025-11-27 | 17,780.00 | 18,000.00 | 17,590.00 | 17,680.00 | 17,318.45 | 16,071 |
| 2025-11-26 | 17,590.00 | 17,830.00 | 17,380.00 | 17,790.00 | 17,426.20 | 13,901 |
| 2025-11-25 | 17,620.00 | 17,780.00 | 17,310.00 | 17,350.00 | 16,995.19 | 21,488 |
| 2025-11-24 | 17,870.00 | 18,000.00 | 17,510.00 | 17,520.00 | 17,161.72 | 31,465 |
| 2025-11-21 | 18,090.00 | 18,090.00 | 17,780.00 | 18,000.00 | 17,631.90 | 22,521 |
| 2025-11-20 | 17,610.00 | 18,420.00 | 17,610.00 | 18,210.00 | 17,837.61 | 36,149 |
| 2025-11-19 | 19,500.00 | 19,500.00 | 17,480.00 | 17,600.00 | 17,240.08 | 37,323 |
| 2025-11-18 | 18,270.00 | 18,270.00 | 17,600.00 | 17,800.00 | 17,435.99 | 29,095 |
| 2025-11-17 | 18,310.00 | 18,500.00 | 17,960.00 | 18,230.00 | 17,857.20 | 24,079 |
| 2025-11-14 | 18,370.00 | 18,800.00 | 18,000.00 | 18,380.00 | 18,004.13 | 31,322 |
| 2025-11-13 | 18,570.00 | 18,700.00 | 18,340.00 | 18,600.00 | 18,219.63 | 22,343 |
| 2025-11-12 | 18,090.00 | 18,570.00 | 18,090.00 | 18,570.00 | 18,190.25 | 21,771 |
| 2025-11-11 | 18,020.00 | 18,420.00 | 18,020.00 | 18,200.00 | 17,827.81 | 23,067 |
| 2025-11-10 | 17,440.00 | 18,090.00 | 17,440.00 | 18,020.00 | 17,651.49 | 25,175 |
| 2025-11-07 | 17,850.00 | 17,850.00 | 17,150.00 | 17,500.00 | 17,142.13 | 41,052 |
| 2025-11-06 | 17,530.00 | 17,960.00 | 17,500.00 | 17,900.00 | 17,533.95 | 23,123 |
| 2025-11-05 | 18,000.00 | 18,230.00 | 17,320.00 | 17,630.00 | 17,269.47 | 34,115 |
| 2025-11-04 | 18,000.00 | 18,230.00 | 17,860.00 | 17,970.00 | 17,602.52 | 17,906 |
| 2025-11-03 | 18,630.00 | 18,640.00 | 17,840.00 | 18,030.00 | 17,661.29 | 48,016 |
| 2025-10-31 | 18,540.00 | 18,680.00 | 18,410.00 | 18,580.00 | 18,200.04 | 30,460 |
| 2025-10-30 | 19,000.00 | 19,180.00 | 18,630.00 | 18,680.00 | 18,298.00 | 26,943 |
| 2025-10-29 | 19,220.00 | 19,220.00 | 18,710.00 | 19,020.00 | 18,631.04 | 34,408 |
| 2025-10-28 | 19,010.00 | 19,200.00 | 18,820.00 | 19,150.00 | 18,758.38 | 30,255 |
| 2025-10-27 | 19,450.00 | 20,050.00 | 18,960.00 | 18,960.00 | 18,572.27 | 53,386 |
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.