Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27,150.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 69,826 |
| 2026-10-15 | 27,100.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 95,759 |
| 2026-10-14 | 27,250.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | 50,693 |
| 2026-10-13 | 26,950.00 | 27,250.00 | 26,500.00 | 27,250.00 | 27,250.00 | 57,816 |
| 2026-10-12 | 26,100.00 | 27,250.00 | 26,100.00 | 27,050.00 | 27,050.00 | 73,630 |
| 2026-10-08 | 26,150.00 | 26,600.00 | 26,150.00 | 26,300.00 | 26,300.00 | 42,842 |
| 2026-10-07 | 26,700.00 | 26,700.00 | 26,050.00 | 26,450.00 | 26,450.00 | 33,081 |
| 2026-10-06 | 27,550.00 | 27,900.00 | 26,200.00 | 26,450.00 | 26,450.00 | 189,978 |
| 2026-10-02 | 26,100.00 | 27,850.00 | 26,050.00 | 27,700.00 | 27,700.00 | 237,234 |
| 2026-10-01 | 25,350.00 | 26,000.00 | 25,250.00 | 25,900.00 | 25,900.00 | 91,457 |
| 2026-09-30 | 25,950.00 | 25,950.00 | 25,250.00 | 25,350.00 | 25,350.00 | 46,435 |
| 2026-09-29 | 25,700.00 | 25,950.00 | 25,500.00 | 25,950.00 | 25,950.00 | 56,318 |
| 2026-09-28 | 25,400.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 44,721 |
| 2026-09-23 | 25,650.00 | 25,700.00 | 25,300.00 | 25,350.00 | 25,350.00 | 36,317 |
| 2026-09-22 | 25,400.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | 31,570 |
| 2026-09-21 | 25,400.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | 35,775 |
| 2026-09-18 | 25,600.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | 58,144 |
| 2026-09-17 | 25,600.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,550.00 | 44,224 |
| 2026-09-16 | 25,400.00 | 25,600.00 | 25,200.00 | 25,300.00 | 25,300.00 | 38,057 |
| 2026-09-15 | 25,650.00 | 26,050.00 | 25,450.00 | 25,450.00 | 25,450.00 | 44,089 |
| 2026-09-14 | 25,650.00 | 26,150.00 | 25,650.00 | 26,050.00 | 26,050.00 | 43,160 |
| 2026-09-11 | 25,150.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 55,330 |
| 2026-09-10 | 25,350.00 | 25,650.00 | 25,000.00 | 25,400.00 | 25,400.00 | 112,059 |
| 2026-09-09 | 25,600.00 | 25,750.00 | 25,400.00 | 25,600.00 | 25,600.00 | 24,192 |
| 2026-09-08 | 25,800.00 | 25,900.00 | 25,450.00 | 25,500.00 | 25,500.00 | 37,791 |
| 2026-09-07 | 25,600.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 44,120 |
| 2026-09-04 | 25,750.00 | 25,750.00 | 25,250.00 | 25,450.00 | 25,450.00 | 48,308 |
| 2026-09-03 | 25,600.00 | 26,100.00 | 25,300.00 | 25,700.00 | 25,700.00 | 63,002 |
| 2026-09-02 | 25,450.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,500.00 | 66,400 |
| 2026-09-01 | 25,600.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,650.00 | 63,183 |
| 2026-08-31 | 26,150.00 | 26,150.00 | 25,550.00 | 25,850.00 | 25,850.00 | 51,133 |
| 2026-08-28 | 25,750.00 | 26,200.00 | 25,500.00 | 26,150.00 | 26,150.00 | 60,328 |
| 2026-08-27 | 26,600.00 | 26,700.00 | 25,650.00 | 25,850.00 | 25,600.00 | 56,178 |
| 2026-08-26 | 26,150.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,243.71 | 61,587 |
| 2026-08-25 | 26,300.00 | 26,500.00 | 25,850.00 | 25,950.00 | 25,699.03 | 73,923 |
| 2026-08-24 | 25,700.00 | 26,250.00 | 25,500.00 | 26,250.00 | 25,996.13 | 58,578 |
| 2026-08-21 | 25,300.00 | 25,750.00 | 25,250.00 | 25,700.00 | 25,451.45 | 44,503 |
| 2026-08-20 | 25,500.00 | 26,050.00 | 25,350.00 | 25,500.00 | 25,253.38 | 50,236 |
| 2026-08-19 | 25,400.00 | 25,800.00 | 25,050.00 | 25,700.00 | 25,451.45 | 57,152 |
| 2026-08-18 | 26,050.00 | 26,450.00 | 25,350.00 | 25,800.00 | 25,550.48 | 73,086 |
| 2026-08-14 | 25,800.00 | 26,450.00 | 25,550.00 | 26,300.00 | 26,045.65 | 56,264 |
| 2026-08-13 | 26,000.00 | 26,350.00 | 25,800.00 | 26,200.00 | 25,946.62 | 76,572 |
| 2026-08-12 | 26,550.00 | 26,850.00 | 26,000.00 | 26,000.00 | 25,748.55 | 48,756 |
| 2026-08-11 | 26,550.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,243.71 | 47,844 |
| 2026-08-10 | 26,250.00 | 26,600.00 | 25,950.00 | 26,550.00 | 26,293.23 | 46,003 |
| 2026-08-07 | 26,000.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,243.71 | 81,714 |
| 2026-08-06 | 25,300.00 | 26,250.00 | 25,200.00 | 26,250.00 | 25,996.13 | 65,659 |
| 2026-08-05 | 25,150.00 | 25,700.00 | 25,150.00 | 25,200.00 | 24,956.29 | 53,569 |
| 2026-08-04 | 25,050.00 | 25,500.00 | 25,050.00 | 25,400.00 | 25,154.35 | 70,436 |
| 2026-08-03 | 25,150.00 | 25,850.00 | 25,000.00 | 25,400.00 | 25,154.35 | 62,468 |
| 2026-07-31 | 25,850.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,253.38 | 64,145 |
| 2026-07-30 | 25,500.00 | 26,550.00 | 25,350.00 | 26,100.00 | 25,847.58 | 94,229 |
| 2026-07-29 | 26,050.00 | 26,700.00 | 25,000.00 | 25,450.00 | 25,203.87 | 115,969 |
| 2026-07-28 | 26,400.00 | 26,850.00 | 25,650.00 | 26,050.00 | 25,798.07 | 229,713 |
| 2026-07-27 | 26,100.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,342.75 | 84,607 |
| 2026-07-24 | 25,550.00 | 26,500.00 | 25,500.00 | 26,100.00 | 25,847.58 | 117,988 |
| 2026-07-23 | 25,450.00 | 26,000.00 | 25,450.00 | 25,850.00 | 25,600.00 | 65,641 |
| 2026-07-22 | 24,950.00 | 25,650.00 | 24,850.00 | 25,600.00 | 25,352.42 | 94,826 |
| 2026-07-21 | 24,450.00 | 25,350.00 | 24,450.00 | 24,750.00 | 24,510.64 | 53,882 |
| 2026-07-20 | 25,500.00 | 25,550.00 | 24,800.00 | 24,950.00 | 24,708.70 | 58,695 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 250.0000 KRW |
| 2025-12-29 | 890.0000 KRW |
| 2025-08-28 | 250.0000 KRW |
| 2024-12-27 | 890.0000 KRW |
| 2023-12-27 | 780.0000 KRW |
| 2022-12-28 | 730.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 700.0000 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.