IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,760.00 | 17,770.00 | 17,580.00 | 17,730.00 | 17,367.42 | 14,276 |
| 2025-04-23 | 17,580.00 | 17,770.00 | 17,580.00 | 17,630.00 | 17,269.47 | 23,485 |
| 2025-04-22 | 17,600.00 | 17,750.00 | 17,540.00 | 17,580.00 | 17,220.49 | 15,474 |
| 2025-04-21 | 17,590.00 | 17,750.00 | 17,460.00 | 17,710.00 | 17,347.83 | 18,592 |
| 2025-04-18 | 17,590.00 | 17,590.00 | 17,220.00 | 17,570.00 | 17,210.70 | 25,374 |
| 2025-04-17 | 17,320.00 | 17,400.00 | 17,220.00 | 17,380.00 | 17,024.58 | 10,707 |
| 2025-04-16 | 17,470.00 | 17,590.00 | 17,280.00 | 17,320.00 | 16,965.81 | 30,206 |
| 2025-04-15 | 17,290.00 | 17,460.00 | 17,230.00 | 17,450.00 | 17,093.15 | 22,340 |
| 2025-04-14 | 17,080.00 | 17,300.00 | 17,080.00 | 17,290.00 | 16,936.42 | 20,581 |
| 2025-04-11 | 16,570.00 | 17,320.00 | 16,520.00 | 17,080.00 | 16,730.72 | 35,227 |
| 2025-04-10 | 16,500.00 | 16,850.00 | 16,250.00 | 16,700.00 | 16,358.49 | 24,920 |
| 2025-04-09 | 16,050.00 | 16,560.00 | 15,890.00 | 15,980.00 | 15,653.21 | 36,278 |
| 2025-04-08 | 16,100.00 | 16,780.00 | 16,060.00 | 16,350.00 | 16,015.64 | 36,228 |
| 2025-04-07 | 16,430.00 | 16,430.00 | 15,850.00 | 16,050.00 | 15,721.78 | 32,959 |
| 2025-04-04 | 16,080.00 | 16,830.00 | 16,040.00 | 16,610.00 | 16,270.33 | 42,430 |
| 2025-04-03 | 15,900.00 | 16,190.00 | 15,740.00 | 15,960.00 | 15,633.62 | 28,876 |
| 2025-04-02 | 16,170.00 | 16,470.00 | 15,980.00 | 16,080.00 | 15,751.17 | 21,469 |
| 2025-04-01 | 16,130.00 | 16,470.00 | 16,130.00 | 16,160.00 | 15,829.53 | 26,756 |
| 2025-03-31 | 16,500.00 | 16,660.00 | 16,110.00 | 16,200.00 | 15,868.71 | 39,836 |
| 2025-03-28 | 16,730.00 | 16,860.00 | 16,570.00 | 16,670.00 | 16,329.10 | 22,964 |
| 2025-03-27 | 17,300.00 | 17,300.00 | 16,850.00 | 16,860.00 | 16,515.21 | 22,907 |
| 2025-03-26 | 17,010.00 | 17,200.00 | 16,860.00 | 17,080.00 | 16,730.72 | 26,389 |
| 2025-03-25 | 16,830.00 | 17,750.00 | 16,830.00 | 17,000.00 | 16,652.35 | 70,669 |
| 2025-03-24 | 16,670.00 | 17,000.00 | 16,670.00 | 16,860.00 | 16,515.21 | 19,545 |
| 2025-03-21 | 17,080.00 | 17,210.00 | 16,760.00 | 16,780.00 | 16,436.85 | 52,933 |
| 2025-03-20 | 17,070.00 | 17,280.00 | 17,010.00 | 17,080.00 | 16,730.72 | 25,829 |
| 2025-03-19 | 17,080.00 | 17,300.00 | 16,980.00 | 17,070.00 | 16,720.92 | 61,574 |
| 2025-03-18 | 16,860.00 | 16,990.00 | 16,650.00 | 16,970.00 | 16,622.97 | 25,445 |
| 2025-03-17 | 16,740.00 | 17,200.00 | 16,630.00 | 16,650.00 | 16,309.51 | 34,544 |
| 2025-03-14 | 16,740.00 | 16,740.00 | 16,540.00 | 16,600.00 | 16,260.53 | 18,650 |
| 2025-03-13 | 16,780.00 | 17,055.00 | 16,560.00 | 16,600.00 | 16,260.53 | 40,859 |
| 2025-03-12 | 16,800.00 | 16,950.00 | 16,670.00 | 16,780.00 | 16,436.85 | 40,702 |
| 2025-03-11 | 16,800.00 | 17,290.00 | 16,480.00 | 16,810.00 | 16,466.24 | 59,389 |
| 2025-03-10 | 17,060.00 | 17,150.00 | 16,900.00 | 16,960.00 | 16,613.17 | 23,971 |
| 2025-03-07 | 17,220.00 | 17,650.00 | 17,000.00 | 17,070.00 | 16,720.92 | 69,278 |
| 2025-03-06 | 17,360.00 | 17,600.00 | 17,170.00 | 17,390.00 | 17,034.38 | 55,150 |
| 2025-03-05 | 16,770.00 | 17,700.00 | 16,770.00 | 17,360.00 | 17,004.99 | 71,862 |
| 2025-03-04 | 17,000.00 | 17,270.00 | 16,710.00 | 16,750.00 | 16,407.46 | 87,315 |
| 2025-02-28 | 18,340.00 | 18,340.00 | 17,000.00 | 17,000.00 | 16,652.35 | 324,387 |
| 2025-02-27 | 18,600.00 | 18,920.00 | 18,360.00 | 18,380.00 | 18,004.13 | 42,250 |
| 2025-02-26 | 18,200.00 | 18,550.00 | 18,130.00 | 18,520.00 | 18,141.27 | 45,037 |
| 2025-02-25 | 18,640.00 | 18,650.00 | 18,020.00 | 18,100.00 | 17,729.86 | 109,459 |
| 2025-02-24 | 18,840.00 | 18,880.00 | 18,550.00 | 18,640.00 | 18,258.81 | 57,996 |
| 2025-02-21 | 19,250.00 | 19,250.00 | 18,720.00 | 18,850.00 | 18,464.52 | 99,730 |
| 2025-02-20 | 19,400.00 | 19,460.00 | 19,020.00 | 19,070.00 | 18,680.02 | 65,287 |
| 2025-02-19 | 19,560.00 | 19,630.00 | 19,240.00 | 19,460.00 | 19,062.05 | 75,365 |
| 2025-02-18 | 19,750.00 | 19,990.00 | 19,250.00 | 19,560.00 | 19,160.00 | 48,943 |
| 2025-02-17 | 20,050.00 | 20,150.00 | 19,820.00 | 19,840.00 | 19,434.27 | 25,643 |
| 2025-02-14 | 19,990.00 | 20,450.00 | 19,760.00 | 20,100.00 | 19,688.96 | 31,166 |
| 2025-02-13 | 19,210.00 | 20,150.00 | 19,210.00 | 19,860.00 | 19,453.87 | 35,113 |
| 2025-02-12 | 19,250.00 | 19,370.00 | 19,150.00 | 19,210.00 | 18,817.16 | 14,562 |
| 2025-02-11 | 19,410.00 | 19,500.00 | 19,250.00 | 19,250.00 | 18,856.34 | 22,191 |
| 2025-02-10 | 19,600.00 | 19,720.00 | 19,210.00 | 19,420.00 | 19,022.86 | 16,050 |
| 2025-02-07 | 19,250.00 | 19,620.00 | 19,010.00 | 19,600.00 | 19,199.18 | 25,584 |
| 2025-02-06 | 19,010.00 | 19,240.00 | 18,900.00 | 19,020.00 | 18,631.04 | 19,578 |
| 2025-02-05 | 19,240.00 | 19,300.00 | 18,700.00 | 19,010.00 | 18,621.25 | 21,669 |
| 2025-02-04 | 18,600.00 | 19,240.00 | 18,600.00 | 19,080.00 | 18,689.82 | 29,098 |
| 2025-02-03 | 19,050.00 | 19,330.00 | 18,500.00 | 18,560.00 | 18,180.45 | 43,020 |
| 2025-01-31 | 19,950.00 | 19,950.00 | 19,330.00 | 19,330.00 | 18,934.70 | 22,028 |
| 2025-01-24 | 19,870.00 | 20,050.00 | 19,350.00 | 20,000.00 | 19,591.00 | 16,303 |
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.