Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,740.00 | 18,770.00 | 18,400.00 | 18,600.00 | 17,107.14 | 76,074 |
| 2024-07-24 | 18,620.00 | 18,940.00 | 18,620.00 | 18,780.00 | 17,272.69 | 58,257 |
| 2024-07-23 | 18,800.00 | 18,990.00 | 18,650.00 | 18,800.00 | 17,291.08 | 63,682 |
| 2024-07-22 | 19,090.00 | 19,090.00 | 18,670.00 | 18,820.00 | 17,309.48 | 80,220 |
| 2024-07-19 | 18,980.00 | 19,040.00 | 18,840.00 | 18,930.00 | 17,410.65 | 54,990 |
| 2024-07-18 | 19,170.00 | 19,170.00 | 18,960.00 | 19,050.00 | 17,521.02 | 71,823 |
| 2024-07-17 | 19,300.00 | 19,300.00 | 18,980.00 | 18,990.00 | 17,465.83 | 71,849 |
| 2024-07-16 | 19,110.00 | 19,360.00 | 19,040.00 | 19,140.00 | 17,603.79 | 72,378 |
| 2024-07-15 | 19,340.00 | 19,350.00 | 19,110.00 | 19,110.00 | 17,576.20 | 43,662 |
| 2024-07-12 | 19,190.00 | 19,250.00 | 19,010.00 | 19,150.00 | 17,612.99 | 63,177 |
| 2024-07-11 | 18,930.00 | 19,190.00 | 18,890.00 | 19,190.00 | 17,649.78 | 71,322 |
| 2024-07-10 | 18,950.00 | 19,050.00 | 18,830.00 | 18,930.00 | 17,410.65 | 55,260 |
| 2024-07-09 | 19,280.00 | 19,290.00 | 19,050.00 | 19,100.00 | 17,567.00 | 36,289 |
| 2024-07-08 | 19,140.00 | 19,410.00 | 19,070.00 | 19,100.00 | 17,567.00 | 48,530 |
| 2024-07-05 | 19,200.00 | 19,440.00 | 19,180.00 | 19,320.00 | 17,769.35 | 92,544 |
| 2024-07-04 | 19,130.00 | 19,470.00 | 19,050.00 | 19,360.00 | 17,806.14 | 72,854 |
| 2024-07-03 | 19,310.00 | 19,310.00 | 19,050.00 | 19,120.00 | 17,585.40 | 75,404 |
| 2024-07-02 | 19,500.00 | 19,700.00 | 19,170.00 | 19,200.00 | 17,658.98 | 63,494 |
| 2024-07-01 | 19,250.00 | 19,710.00 | 19,250.00 | 19,550.00 | 17,980.89 | 124,455 |
| 2024-06-28 | 19,450.00 | 19,550.00 | 19,160.00 | 19,200.00 | 17,658.98 | 66,609 |
| 2024-06-27 | 19,460.00 | 19,620.00 | 19,340.00 | 19,550.00 | 17,980.89 | 75,743 |
| 2024-06-26 | 20,200.00 | 20,200.00 | 19,600.00 | 19,620.00 | 18,045.27 | 67,990 |
| 2024-06-25 | 20,050.00 | 20,050.00 | 19,710.00 | 19,810.00 | 18,220.02 | 61,581 |
| 2024-06-24 | 20,150.00 | 20,200.00 | 19,700.00 | 19,900.00 | 18,302.80 | 85,795 |
| 2024-06-21 | 19,850.00 | 20,150.00 | 19,700.00 | 20,000.00 | 18,394.77 | 68,045 |
| 2024-06-20 | 19,730.00 | 20,100.00 | 19,550.00 | 19,870.00 | 18,275.20 | 77,046 |
| 2024-06-19 | 20,800.00 | 20,800.00 | 19,760.00 | 19,800.00 | 18,210.82 | 166,496 |
| 2024-06-18 | 20,750.00 | 21,100.00 | 20,350.00 | 20,650.00 | 18,992.60 | 151,573 |
| 2024-06-17 | 20,100.00 | 20,650.00 | 20,050.00 | 20,650.00 | 18,992.60 | 197,840 |
| 2024-06-14 | 19,560.00 | 20,750.00 | 19,560.00 | 20,000.00 | 18,394.77 | 297,919 |
| 2024-06-13 | 19,640.00 | 19,910.00 | 19,550.00 | 19,650.00 | 18,072.86 | 207,298 |
| 2024-06-12 | 19,410.00 | 19,830.00 | 19,410.00 | 19,650.00 | 18,072.86 | 72,442 |
| 2024-06-11 | 19,930.00 | 20,100.00 | 19,300.00 | 19,410.00 | 17,852.12 | 147,271 |
| 2024-06-10 | 18,510.00 | 20,350.00 | 18,440.00 | 19,920.00 | 18,321.19 | 445,712 |
| 2024-06-07 | 18,390.00 | 18,740.00 | 18,390.00 | 18,630.00 | 17,134.73 | 84,420 |
| 2024-06-05 | 18,430.00 | 18,490.00 | 18,260.00 | 18,390.00 | 16,913.99 | 87,171 |
| 2024-06-04 | 18,330.00 | 18,490.00 | 18,200.00 | 18,390.00 | 16,913.99 | 80,747 |
| 2024-06-03 | 18,560.00 | 18,730.00 | 18,340.00 | 18,500.00 | 17,015.16 | 85,202 |
| 2024-05-31 | 18,690.00 | 18,750.00 | 18,300.00 | 18,750.00 | 17,245.10 | 99,260 |
| 2024-05-30 | 18,350.00 | 18,580.00 | 18,200.00 | 18,360.00 | 16,886.40 | 76,809 |
| 2024-05-29 | 18,430.00 | 18,850.00 | 18,400.00 | 18,580.00 | 17,088.74 | 75,879 |
| 2024-05-28 | 19,030.00 | 19,100.00 | 18,550.00 | 18,550.00 | 17,061.15 | 136,398 |
| 2024-05-27 | 19,040.00 | 19,280.00 | 18,940.00 | 19,090.00 | 17,557.81 | 100,205 |
| 2024-05-24 | 18,880.00 | 19,100.00 | 18,700.00 | 18,870.00 | 17,355.46 | 83,785 |
| 2024-05-23 | 18,900.00 | 19,250.00 | 18,870.00 | 18,890.00 | 17,373.86 | 116,294 |
| 2024-05-22 | 18,810.00 | 19,200.00 | 18,810.00 | 19,040.00 | 17,511.82 | 65,565 |
| 2024-05-21 | 19,070.00 | 19,190.00 | 18,740.00 | 18,740.00 | 17,235.90 | 89,423 |
| 2024-05-20 | 19,390.00 | 19,400.00 | 19,070.00 | 19,180.00 | 17,640.58 | 68,976 |
| 2024-05-17 | 18,950.00 | 19,430.00 | 18,950.00 | 19,190.00 | 17,649.78 | 104,622 |
| 2024-05-16 | 19,000.00 | 19,120.00 | 18,870.00 | 19,010.00 | 17,484.23 | 92,580 |
| 2024-05-14 | 18,900.00 | 19,030.00 | 18,600.00 | 18,680.00 | 17,180.71 | 99,382 |
| 2024-05-13 | 19,090.00 | 19,330.00 | 18,980.00 | 19,010.00 | 17,484.23 | 107,599 |
| 2024-05-10 | 18,930.00 | 19,220.00 | 18,760.00 | 18,960.00 | 17,438.24 | 118,352 |
| 2024-05-09 | 18,820.00 | 18,850.00 | 18,660.00 | 18,750.00 | 17,245.10 | 72,877 |
| 2024-05-08 | 18,740.00 | 18,850.00 | 18,500.00 | 18,770.00 | 17,263.49 | 52,821 |
| 2024-05-07 | 19,010.00 | 19,010.00 | 18,740.00 | 18,740.00 | 17,235.90 | 66,557 |
| 2024-05-03 | 18,800.00 | 18,890.00 | 18,610.00 | 18,840.00 | 17,327.87 | 53,109 |
| 2024-05-02 | 18,900.00 | 19,100.00 | 18,740.00 | 18,770.00 | 17,263.49 | 67,511 |
| 2024-04-30 | 18,970.00 | 19,220.00 | 18,930.00 | 19,070.00 | 17,539.41 | 74,783 |
| 2024-04-29 | 19,080.00 | 19,150.00 | 18,810.00 | 19,150.00 | 17,612.99 | 91,282 |
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.