IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,760.00 | 20,500.00 | 19,760.00 | 19,870.00 | 19,463.66 | 26,826 |
| 2025-01-22 | 19,490.00 | 19,900.00 | 19,350.00 | 19,860.00 | 19,453.87 | 16,779 |
| 2025-01-21 | 19,430.00 | 19,710.00 | 19,240.00 | 19,490.00 | 19,091.43 | 19,377 |
| 2025-01-20 | 19,350.00 | 19,730.00 | 19,250.00 | 19,430.00 | 19,032.66 | 24,447 |
| 2025-01-17 | 19,230.00 | 19,510.00 | 19,170.00 | 19,280.00 | 18,885.73 | 27,388 |
| 2025-01-16 | 19,350.00 | 19,460.00 | 19,160.00 | 19,230.00 | 18,836.75 | 19,620 |
| 2025-01-15 | 19,800.00 | 19,860.00 | 19,330.00 | 19,340.00 | 18,944.50 | 32,124 |
| 2025-01-14 | 20,000.00 | 20,050.00 | 19,720.00 | 19,790.00 | 19,385.30 | 21,383 |
| 2025-01-13 | 20,600.00 | 20,600.00 | 19,800.00 | 20,000.00 | 19,591.00 | 34,231 |
| 2025-01-10 | 20,700.00 | 20,800.00 | 20,350.00 | 20,700.00 | 20,276.69 | 17,579 |
| 2025-01-09 | 21,100.00 | 21,100.00 | 20,450.00 | 20,600.00 | 20,178.73 | 16,251 |
| 2025-01-08 | 21,200.00 | 21,250.00 | 20,750.00 | 21,000.00 | 20,570.55 | 17,183 |
| 2025-01-07 | 20,900.00 | 21,350.00 | 20,900.00 | 21,200.00 | 20,766.46 | 21,111 |
| 2025-01-06 | 20,900.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,472.60 | 24,664 |
| 2025-01-03 | 21,150.00 | 21,700.00 | 20,800.00 | 21,050.00 | 20,619.53 | 45,553 |
| 2025-01-02 | 20,600.00 | 21,450.00 | 20,350.00 | 20,700.00 | 20,276.69 | 49,558 |
| 2024-12-30 | 21,800.00 | 22,400.00 | 20,900.00 | 20,900.00 | 20,472.60 | 46,426 |
| 2024-12-27 | 22,300.00 | 22,500.00 | 21,800.00 | 22,000.00 | 21,550.10 | 51,184 |
| 2024-12-26 | 23,250.00 | 23,400.00 | 22,500.00 | 22,950.00 | 21,501.12 | 70,601 |
| 2024-12-24 | 22,200.00 | 23,300.00 | 22,200.00 | 23,150.00 | 21,688.50 | 74,257 |
| 2024-12-23 | 21,750.00 | 22,400.00 | 21,750.00 | 22,350.00 | 20,939.00 | 44,424 |
| 2024-12-20 | 21,800.00 | 22,050.00 | 21,600.00 | 21,850.00 | 20,470.57 | 27,765 |
| 2024-12-19 | 21,950.00 | 22,150.00 | 21,800.00 | 21,800.00 | 20,423.73 | 34,406 |
| 2024-12-18 | 22,150.00 | 22,400.00 | 22,000.00 | 22,200.00 | 20,798.47 | 32,009 |
| 2024-12-17 | 22,100.00 | 22,300.00 | 22,000.00 | 22,050.00 | 20,657.94 | 38,132 |
| 2024-12-16 | 22,450.00 | 22,450.00 | 22,100.00 | 22,150.00 | 20,751.63 | 25,779 |
| 2024-12-13 | 21,900.00 | 22,450.00 | 21,700.00 | 22,300.00 | 20,892.16 | 34,584 |
| 2024-12-12 | 22,000.00 | 22,050.00 | 21,600.00 | 21,900.00 | 20,517.41 | 25,666 |
| 2024-12-11 | 21,300.00 | 22,100.00 | 21,300.00 | 21,800.00 | 20,423.73 | 45,166 |
| 2024-12-10 | 19,880.00 | 21,400.00 | 19,880.00 | 21,350.00 | 20,002.14 | 57,355 |
| 2024-12-09 | 20,300.00 | 20,550.00 | 19,750.00 | 19,860.00 | 18,606.20 | 87,244 |
| 2024-12-06 | 20,600.00 | 20,900.00 | 19,500.00 | 20,600.00 | 19,299.48 | 65,832 |
| 2024-12-05 | 21,300.00 | 21,350.00 | 20,550.00 | 20,750.00 | 19,440.01 | 55,574 |
| 2024-12-04 | 21,700.00 | 21,850.00 | 20,950.00 | 21,300.00 | 19,955.29 | 82,742 |
| 2024-12-03 | 21,700.00 | 22,400.00 | 21,700.00 | 22,000.00 | 20,611.10 | 45,098 |
| 2024-12-02 | 21,300.00 | 22,050.00 | 20,800.00 | 21,900.00 | 20,517.41 | 66,570 |
| 2024-11-29 | 22,000.00 | 22,100.00 | 21,050.00 | 21,300.00 | 19,955.29 | 26,066 |
| 2024-11-28 | 22,200.00 | 22,250.00 | 21,700.00 | 22,050.00 | 20,657.94 | 51,214 |
| 2024-11-27 | 21,600.00 | 22,150.00 | 21,600.00 | 21,800.00 | 20,423.73 | 69,264 |
| 2024-11-26 | 20,850.00 | 21,600.00 | 20,850.00 | 21,600.00 | 20,236.35 | 64,982 |
| 2024-11-25 | 20,600.00 | 21,150.00 | 20,550.00 | 20,850.00 | 19,533.70 | 52,670 |
| 2024-11-22 | 19,940.00 | 21,150.00 | 19,850.00 | 20,700.00 | 19,393.17 | 78,090 |
| 2024-11-21 | 19,550.00 | 20,400.00 | 19,500.00 | 20,000.00 | 18,737.36 | 48,997 |
| 2024-11-20 | 19,320.00 | 19,980.00 | 18,910.00 | 19,550.00 | 18,315.77 | 39,133 |
| 2024-11-19 | 18,760.00 | 19,550.00 | 18,760.00 | 19,030.00 | 17,828.60 | 27,044 |
| 2024-11-18 | 18,060.00 | 19,120.00 | 18,050.00 | 18,760.00 | 17,575.65 | 37,489 |
| 2024-11-15 | 18,700.00 | 18,720.00 | 17,480.00 | 18,050.00 | 16,910.47 | 103,897 |
| 2024-11-14 | 18,590.00 | 19,110.00 | 18,590.00 | 18,700.00 | 17,519.44 | 28,747 |
| 2024-11-13 | 19,200.00 | 19,360.00 | 18,580.00 | 18,620.00 | 17,444.49 | 45,681 |
| 2024-11-12 | 19,880.00 | 19,940.00 | 19,220.00 | 19,220.00 | 18,006.61 | 41,068 |
| 2024-11-11 | 20,650.00 | 20,650.00 | 19,930.00 | 19,940.00 | 18,681.15 | 31,525 |
| 2024-11-08 | 20,500.00 | 20,850.00 | 20,450.00 | 20,450.00 | 19,158.95 | 26,588 |
| 2024-11-07 | 20,200.00 | 20,750.00 | 19,860.00 | 20,500.00 | 19,205.80 | 36,313 |
| 2024-11-06 | 20,500.00 | 20,500.00 | 19,950.00 | 20,050.00 | 18,784.21 | 22,138 |
| 2024-11-05 | 20,100.00 | 20,500.00 | 19,950.00 | 20,200.00 | 18,924.74 | 22,000 |
| 2024-11-04 | 20,400.00 | 20,400.00 | 19,960.00 | 19,980.00 | 18,718.63 | 31,792 |
| 2024-11-01 | 20,200.00 | 20,250.00 | 19,920.00 | 20,150.00 | 18,877.89 | 22,699 |
| 2024-10-31 | 20,150.00 | 20,700.00 | 19,800.00 | 20,200.00 | 18,924.74 | 44,273 |
| 2024-10-30 | 20,350.00 | 20,700.00 | 20,000.00 | 20,050.00 | 18,784.21 | 41,329 |
| 2024-10-29 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 18,924.74 | 37,904 |
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.