IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 21,250.00 | 21,500.00 | 20,900.00 | 21,300.00 | 20,864.42 | 30,694 |
| 2025-07-23 | 21,250.00 | 21,500.00 | 20,900.00 | 21,150.00 | 20,717.48 | 19,403 |
| 2025-07-22 | 21,350.00 | 21,400.00 | 21,050.00 | 21,350.00 | 20,913.39 | 18,904 |
| 2025-07-21 | 21,250.00 | 21,500.00 | 21,200.00 | 21,250.00 | 20,815.44 | 14,179 |
| 2025-07-18 | 21,400.00 | 21,500.00 | 20,750.00 | 21,000.00 | 20,570.55 | 18,343 |
| 2025-07-17 | 21,350.00 | 21,550.00 | 20,900.00 | 21,150.00 | 20,717.48 | 25,980 |
| 2025-07-16 | 21,850.00 | 21,850.00 | 21,350.00 | 21,350.00 | 20,913.39 | 18,967 |
| 2025-07-15 | 22,050.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,354.19 | 16,400 |
| 2025-07-14 | 22,050.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,354.19 | 11,933 |
| 2025-07-11 | 22,350.00 | 22,750.00 | 21,700.00 | 22,000.00 | 21,550.10 | 26,392 |
| 2025-07-10 | 22,200.00 | 23,050.00 | 22,000.00 | 22,450.00 | 21,990.90 | 36,178 |
| 2025-07-09 | 21,600.00 | 22,150.00 | 21,350.00 | 22,150.00 | 21,697.03 | 26,982 |
| 2025-07-08 | 21,050.00 | 21,450.00 | 20,850.00 | 21,300.00 | 20,864.42 | 16,183 |
| 2025-07-07 | 21,550.00 | 21,600.00 | 20,750.00 | 20,900.00 | 20,472.60 | 36,069 |
| 2025-07-04 | 21,850.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,109.30 | 31,828 |
| 2025-07-03 | 21,450.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,256.24 | 19,360 |
| 2025-07-02 | 21,700.00 | 21,800.00 | 20,950.00 | 21,300.00 | 20,864.42 | 27,012 |
| 2025-07-01 | 21,400.00 | 22,150.00 | 21,150.00 | 21,650.00 | 21,207.26 | 32,962 |
| 2025-06-30 | 21,500.00 | 21,700.00 | 20,950.00 | 21,050.00 | 20,619.53 | 32,572 |
| 2025-06-27 | 22,250.00 | 22,250.00 | 21,400.00 | 21,400.00 | 20,962.37 | 21,099 |
| 2025-06-26 | 22,450.00 | 22,800.00 | 21,200.00 | 21,900.00 | 21,452.15 | 59,505 |
| 2025-06-25 | 22,300.00 | 22,750.00 | 22,100.00 | 22,200.00 | 21,746.01 | 31,310 |
| 2025-06-24 | 22,250.00 | 22,600.00 | 21,950.00 | 22,300.00 | 21,843.97 | 28,918 |
| 2025-06-23 | 21,750.00 | 21,850.00 | 21,350.00 | 21,650.00 | 21,207.26 | 38,084 |
| 2025-06-20 | 21,950.00 | 22,550.00 | 21,850.00 | 21,850.00 | 21,403.17 | 44,667 |
| 2025-06-19 | 22,250.00 | 22,400.00 | 21,650.00 | 22,000.00 | 21,550.10 | 39,575 |
| 2025-06-18 | 22,250.00 | 22,500.00 | 21,850.00 | 22,150.00 | 21,697.03 | 68,827 |
| 2025-06-17 | 23,400.00 | 23,450.00 | 22,150.00 | 22,550.00 | 22,088.85 | 63,430 |
| 2025-06-16 | 22,750.00 | 23,300.00 | 22,550.00 | 23,000.00 | 22,529.65 | 47,101 |
| 2025-06-13 | 23,900.00 | 23,900.00 | 22,800.00 | 23,250.00 | 22,774.54 | 81,320 |
| 2025-06-12 | 24,150.00 | 24,250.00 | 23,400.00 | 23,800.00 | 23,313.29 | 86,348 |
| 2025-06-11 | 24,350.00 | 24,800.00 | 23,450.00 | 24,400.00 | 23,901.02 | 122,003 |
| 2025-06-10 | 24,100.00 | 24,500.00 | 23,500.00 | 24,150.00 | 23,656.14 | 79,477 |
| 2025-06-09 | 23,550.00 | 24,900.00 | 23,500.00 | 24,000.00 | 23,509.20 | 106,070 |
| 2025-06-05 | 23,100.00 | 24,000.00 | 22,850.00 | 23,550.00 | 23,068.40 | 165,736 |
| 2025-06-04 | 21,200.00 | 23,250.00 | 21,200.00 | 23,150.00 | 22,676.58 | 162,575 |
| 2025-06-02 | 21,050.00 | 21,650.00 | 20,600.00 | 21,150.00 | 20,717.48 | 35,004 |
| 2025-05-30 | 21,400.00 | 21,850.00 | 20,850.00 | 21,050.00 | 20,619.53 | 60,048 |
| 2025-05-29 | 19,520.00 | 21,900.00 | 19,520.00 | 21,350.00 | 20,913.39 | 156,698 |
| 2025-05-28 | 19,330.00 | 19,820.00 | 19,160.00 | 19,510.00 | 19,111.02 | 49,798 |
| 2025-05-27 | 19,080.00 | 19,330.00 | 19,000.00 | 19,130.00 | 18,738.79 | 23,137 |
| 2025-05-26 | 19,090.00 | 19,240.00 | 18,670.00 | 19,200.00 | 18,807.36 | 30,168 |
| 2025-05-23 | 18,000.00 | 19,200.00 | 17,960.00 | 18,810.00 | 18,425.34 | 73,363 |
| 2025-05-22 | 18,120.00 | 18,310.00 | 17,850.00 | 17,980.00 | 17,612.31 | 24,960 |
| 2025-05-21 | 18,270.00 | 18,750.00 | 18,210.00 | 18,210.00 | 17,837.61 | 19,795 |
| 2025-05-20 | 18,300.00 | 18,570.00 | 18,260.00 | 18,270.00 | 17,896.38 | 16,984 |
| 2025-05-19 | 18,850.00 | 18,850.00 | 18,000.00 | 18,260.00 | 17,886.58 | 27,101 |
| 2025-05-16 | 19,300.00 | 19,360.00 | 18,610.00 | 18,880.00 | 18,493.91 | 50,880 |
| 2025-05-15 | 19,480.00 | 19,700.00 | 19,270.00 | 19,340.00 | 18,944.50 | 25,993 |
| 2025-05-14 | 19,320.00 | 19,600.00 | 19,310.00 | 19,480.00 | 19,081.64 | 21,843 |
| 2025-05-13 | 19,560.00 | 19,610.00 | 19,300.00 | 19,480.00 | 19,081.64 | 23,713 |
| 2025-05-12 | 19,100.00 | 19,660.00 | 19,100.00 | 19,490.00 | 19,091.43 | 27,588 |
| 2025-05-09 | 19,000.00 | 19,900.00 | 18,810.00 | 19,140.00 | 18,748.59 | 43,052 |
| 2025-05-08 | 18,710.00 | 19,150.00 | 18,510.00 | 18,960.00 | 18,572.27 | 36,264 |
| 2025-05-07 | 18,390.00 | 18,660.00 | 18,070.00 | 18,650.00 | 18,268.61 | 44,220 |
| 2025-05-02 | 18,350.00 | 18,350.00 | 18,070.00 | 18,200.00 | 17,827.81 | 10,518 |
| 2025-04-30 | 18,340.00 | 18,500.00 | 18,090.00 | 18,130.00 | 17,759.24 | 20,637 |
| 2025-04-29 | 18,600.00 | 18,600.00 | 18,130.00 | 18,340.00 | 17,964.95 | 25,937 |
| 2025-04-28 | 18,390.00 | 18,680.00 | 18,330.00 | 18,580.00 | 18,200.04 | 44,029 |
| 2025-04-25 | 17,830.00 | 18,460.00 | 17,690.00 | 18,370.00 | 17,994.34 | 71,872 |
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.