IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,800.00 | 21,050.00 | 20,350.00 | 20,400.00 | 19,112.11 | 69,810 |
| 2024-10-25 | 21,400.00 | 21,600.00 | 21,000.00 | 21,050.00 | 19,721.08 | 16,267 |
| 2024-10-24 | 21,150.00 | 22,000.00 | 21,100.00 | 21,400.00 | 20,048.98 | 36,288 |
| 2024-10-23 | 21,100.00 | 21,250.00 | 20,700.00 | 21,050.00 | 19,721.08 | 27,576 |
| 2024-10-22 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 19,767.92 | 31,762 |
| 2024-10-21 | 21,400.00 | 21,550.00 | 21,300.00 | 21,300.00 | 19,955.29 | 23,262 |
| 2024-10-18 | 21,850.00 | 22,000.00 | 21,450.00 | 21,550.00 | 20,189.51 | 22,050 |
| 2024-10-17 | 21,950.00 | 22,250.00 | 21,850.00 | 21,900.00 | 20,517.41 | 16,112 |
| 2024-10-16 | 22,150.00 | 22,200.00 | 21,900.00 | 21,950.00 | 20,564.26 | 21,373 |
| 2024-10-15 | 22,000.00 | 22,200.00 | 21,900.00 | 22,150.00 | 20,751.63 | 13,954 |
| 2024-10-14 | 22,350.00 | 22,350.00 | 21,900.00 | 22,000.00 | 20,611.10 | 22,763 |
| 2024-10-11 | 21,350.00 | 22,400.00 | 21,350.00 | 22,200.00 | 20,798.47 | 44,022 |
| 2024-10-10 | 21,650.00 | 21,800.00 | 21,400.00 | 21,450.00 | 20,095.82 | 24,897 |
| 2024-10-08 | 21,950.00 | 22,050.00 | 21,550.00 | 21,550.00 | 20,189.51 | 43,755 |
| 2024-10-07 | 22,150.00 | 22,300.00 | 21,900.00 | 21,950.00 | 20,564.26 | 28,097 |
| 2024-10-04 | 22,400.00 | 22,400.00 | 22,050.00 | 22,250.00 | 20,845.32 | 21,028 |
| 2024-10-02 | 22,000.00 | 22,750.00 | 21,900.00 | 22,450.00 | 21,032.69 | 24,484 |
| 2024-09-30 | 22,400.00 | 22,800.00 | 22,250.00 | 22,400.00 | 20,985.85 | 30,341 |
| 2024-09-27 | 22,600.00 | 22,700.00 | 22,100.00 | 22,400.00 | 20,985.85 | 25,822 |
| 2024-09-26 | 22,500.00 | 22,700.00 | 22,200.00 | 22,600.00 | 21,173.22 | 30,708 |
| 2024-09-25 | 22,400.00 | 22,700.00 | 22,150.00 | 22,150.00 | 20,751.63 | 40,790 |
| 2024-09-24 | 21,950.00 | 22,650.00 | 21,900.00 | 22,600.00 | 21,173.22 | 38,377 |
| 2024-09-23 | 22,100.00 | 22,350.00 | 21,800.00 | 21,800.00 | 20,423.73 | 26,085 |
| 2024-09-20 | 22,300.00 | 22,400.00 | 21,950.00 | 22,250.00 | 20,845.32 | 32,039 |
| 2024-09-19 | 22,450.00 | 22,800.00 | 21,900.00 | 22,200.00 | 20,798.47 | 27,604 |
| 2024-09-13 | 22,400.00 | 22,450.00 | 21,800.00 | 22,450.00 | 21,032.69 | 17,215 |
| 2024-09-12 | 21,700.00 | 22,450.00 | 21,650.00 | 22,200.00 | 20,798.47 | 25,434 |
| 2024-09-11 | 21,950.00 | 22,350.00 | 21,500.00 | 21,600.00 | 20,236.35 | 16,222 |
| 2024-09-10 | 21,650.00 | 22,500.00 | 21,650.00 | 21,950.00 | 20,564.26 | 24,904 |
| 2024-09-09 | 21,300.00 | 21,800.00 | 21,300.00 | 21,700.00 | 20,330.04 | 24,124 |
| 2024-09-06 | 22,700.00 | 22,900.00 | 21,800.00 | 21,800.00 | 20,423.73 | 50,125 |
| 2024-09-05 | 22,850.00 | 23,450.00 | 22,500.00 | 22,700.00 | 21,266.91 | 18,380 |
| 2024-09-04 | 22,800.00 | 23,550.00 | 22,600.00 | 22,950.00 | 21,501.12 | 32,514 |
| 2024-09-03 | 23,350.00 | 23,650.00 | 23,150.00 | 23,300.00 | 21,829.03 | 24,064 |
| 2024-09-02 | 24,000.00 | 24,150.00 | 23,350.00 | 23,400.00 | 21,922.72 | 31,036 |
| 2024-08-30 | 24,600.00 | 24,600.00 | 23,650.00 | 24,200.00 | 22,672.21 | 33,241 |
| 2024-08-29 | 24,100.00 | 24,700.00 | 23,600.00 | 24,250.00 | 22,719.05 | 48,834 |
| 2024-08-28 | 24,850.00 | 24,950.00 | 23,850.00 | 24,000.00 | 22,484.84 | 34,537 |
| 2024-08-27 | 23,850.00 | 24,900.00 | 23,700.00 | 24,850.00 | 23,281.17 | 100,424 |
| 2024-08-26 | 22,350.00 | 24,200.00 | 22,350.00 | 24,000.00 | 22,484.84 | 152,688 |
| 2024-08-23 | 22,250.00 | 22,900.00 | 21,950.00 | 22,350.00 | 20,939.00 | 18,012 |
| 2024-08-22 | 22,750.00 | 22,900.00 | 22,150.00 | 22,300.00 | 20,892.16 | 23,879 |
| 2024-08-21 | 22,350.00 | 23,000.00 | 22,350.00 | 22,750.00 | 21,313.75 | 28,243 |
| 2024-08-20 | 22,000.00 | 22,450.00 | 22,000.00 | 22,450.00 | 21,032.69 | 21,099 |
| 2024-08-19 | 21,600.00 | 22,100.00 | 21,600.00 | 22,000.00 | 20,611.10 | 21,281 |
| 2024-08-16 | 22,000.00 | 22,100.00 | 21,700.00 | 21,700.00 | 20,330.04 | 24,435 |
| 2024-08-14 | 22,250.00 | 22,250.00 | 21,650.00 | 22,000.00 | 20,611.10 | 31,437 |
| 2024-08-13 | 22,200.00 | 22,250.00 | 21,600.00 | 22,100.00 | 20,704.79 | 18,393 |
| 2024-08-12 | 21,900.00 | 22,300.00 | 21,750.00 | 22,200.00 | 20,798.47 | 18,204 |
| 2024-08-09 | 21,600.00 | 22,150.00 | 21,600.00 | 22,050.00 | 20,657.94 | 28,617 |
| 2024-08-08 | 21,100.00 | 21,750.00 | 21,000.00 | 21,350.00 | 20,002.14 | 28,023 |
| 2024-08-07 | 20,700.00 | 21,800.00 | 20,700.00 | 21,400.00 | 20,048.98 | 43,548 |
| 2024-08-06 | 20,350.00 | 21,800.00 | 20,350.00 | 21,150.00 | 19,814.76 | 70,602 |
| 2024-08-05 | 23,500.00 | 23,700.00 | 20,350.00 | 20,600.00 | 19,299.48 | 141,788 |
| 2024-08-02 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 22,203.78 | 36,880 |
| 2024-08-01 | 24,350.00 | 24,700.00 | 24,200.00 | 24,300.00 | 22,765.90 | 26,835 |
| 2024-07-31 | 23,900.00 | 24,700.00 | 23,650.00 | 24,550.00 | 23,000.11 | 39,986 |
| 2024-07-30 | 24,450.00 | 24,450.00 | 23,650.00 | 23,700.00 | 22,203.78 | 33,714 |
| 2024-07-29 | 24,500.00 | 24,600.00 | 24,150.00 | 24,450.00 | 22,906.43 | 19,400 |
| 2024-07-26 | 23,750.00 | 24,600.00 | 23,750.00 | 24,600.00 | 23,046.96 | 38,904 |
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.