Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,100.00 | 19,100.00 | 18,700.00 | 18,900.00 | 17,383.06 | 97,323 |
| 2024-04-25 | 18,130.00 | 19,230.00 | 18,130.00 | 18,900.00 | 17,383.06 | 266,421 |
| 2024-04-24 | 18,260.00 | 18,440.00 | 18,070.00 | 18,130.00 | 16,674.86 | 56,385 |
| 2024-04-23 | 18,400.00 | 18,560.00 | 18,190.00 | 18,250.00 | 16,785.23 | 70,313 |
| 2024-04-22 | 18,710.00 | 18,720.00 | 18,330.00 | 18,530.00 | 17,042.75 | 85,496 |
| 2024-04-19 | 17,810.00 | 18,800.00 | 17,780.00 | 18,520.00 | 17,033.56 | 255,216 |
| 2024-04-18 | 17,550.00 | 18,270.00 | 17,410.00 | 17,980.00 | 16,536.90 | 171,415 |
| 2024-04-17 | 17,450.00 | 17,460.00 | 17,350.00 | 17,420.00 | 16,021.84 | 46,691 |
| 2024-04-16 | 17,510.00 | 17,570.00 | 17,290.00 | 17,450.00 | 16,049.44 | 78,866 |
| 2024-04-15 | 17,850.00 | 18,000.00 | 17,510.00 | 17,580.00 | 16,169.00 | 89,433 |
| 2024-04-12 | 17,810.00 | 18,030.00 | 17,750.00 | 17,940.00 | 16,500.11 | 92,783 |
| 2024-04-11 | 17,750.00 | 18,070.00 | 17,710.00 | 17,890.00 | 16,454.12 | 140,136 |
| 2024-04-09 | 17,800.00 | 17,890.00 | 17,720.00 | 17,870.00 | 16,435.73 | 59,856 |
| 2024-04-08 | 17,820.00 | 17,830.00 | 17,550.00 | 17,800.00 | 16,371.34 | 58,707 |
| 2024-04-05 | 17,400.00 | 17,830.00 | 17,290.00 | 17,830.00 | 16,398.94 | 131,520 |
| 2024-04-04 | 17,360.00 | 17,610.00 | 17,200.00 | 17,510.00 | 16,104.62 | 97,097 |
| 2024-04-03 | 17,360.00 | 17,500.00 | 17,180.00 | 17,360.00 | 15,966.66 | 114,466 |
| 2024-04-02 | 17,210.00 | 17,450.00 | 17,170.00 | 17,390.00 | 15,994.25 | 96,987 |
| 2024-04-01 | 17,280.00 | 17,330.00 | 17,130.00 | 17,320.00 | 15,929.87 | 41,321 |
| 2024-03-29 | 17,150.00 | 17,230.00 | 17,110.00 | 17,110.00 | 15,736.73 | 75,429 |
| 2024-03-28 | 17,230.00 | 17,270.00 | 17,150.00 | 17,150.00 | 15,773.51 | 61,945 |
| 2024-03-27 | 17,240.00 | 17,340.00 | 17,210.00 | 17,210.00 | 15,828.70 | 91,607 |
| 2024-03-26 | 17,450.00 | 17,460.00 | 17,260.00 | 17,330.00 | 15,939.07 | 108,067 |
| 2024-03-25 | 17,500.00 | 17,510.00 | 17,330.00 | 17,330.00 | 15,939.07 | 65,980 |
| 2024-03-22 | 17,550.00 | 17,560.00 | 17,440.00 | 17,530.00 | 16,123.02 | 40,883 |
| 2024-03-21 | 17,450.00 | 17,540.00 | 17,400.00 | 17,540.00 | 16,132.21 | 67,478 |
| 2024-03-20 | 17,350.00 | 17,450.00 | 17,270.00 | 17,400.00 | 16,003.45 | 48,855 |
| 2024-03-19 | 17,270.00 | 17,350.00 | 17,240.00 | 17,300.00 | 15,911.48 | 55,529 |
| 2024-03-18 | 17,580.00 | 17,580.00 | 17,240.00 | 17,330.00 | 15,939.07 | 71,839 |
| 2024-03-15 | 17,600.00 | 17,740.00 | 17,300.00 | 17,520.00 | 16,113.82 | 145,073 |
| 2024-03-14 | 17,670.00 | 17,800.00 | 17,530.00 | 17,660.00 | 16,242.58 | 66,127 |
| 2024-03-13 | 17,640.00 | 17,640.00 | 17,470.00 | 17,510.00 | 16,104.62 | 41,767 |
| 2024-03-12 | 17,670.00 | 17,670.00 | 17,450.00 | 17,550.00 | 16,141.41 | 30,488 |
| 2024-03-11 | 17,530.00 | 17,670.00 | 17,380.00 | 17,500.00 | 16,095.42 | 40,709 |
| 2024-03-10 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 16,169.00 | 0 |
| 2024-03-08 | 17,460.00 | 17,790.00 | 17,400.00 | 17,580.00 | 16,169.00 | 88,699 |
| 2024-03-07 | 17,650.00 | 17,650.00 | 17,410.00 | 17,480.00 | 16,077.03 | 50,263 |
| 2024-03-06 | 17,470.00 | 17,790.00 | 17,230.00 | 17,500.00 | 16,095.42 | 85,853 |
| 2024-03-05 | 17,220.00 | 17,550.00 | 17,180.00 | 17,330.00 | 15,939.07 | 57,435 |
| 2024-03-04 | 17,650.00 | 17,650.00 | 17,370.00 | 17,380.00 | 15,985.05 | 71,633 |
| 2024-02-29 | 17,510.00 | 17,740.00 | 17,490.00 | 17,490.00 | 16,086.23 | 53,965 |
| 2024-02-28 | 17,480.00 | 17,710.00 | 17,460.00 | 17,550.00 | 16,141.41 | 36,026 |
| 2024-02-27 | 17,850.00 | 17,850.00 | 17,650.00 | 17,650.00 | 16,233.38 | 54,064 |
| 2024-02-26 | 17,970.00 | 17,970.00 | 17,660.00 | 17,730.00 | 16,306.96 | 50,332 |
| 2024-02-23 | 17,810.00 | 18,130.00 | 17,810.00 | 17,970.00 | 16,527.70 | 58,736 |
| 2024-02-22 | 18,030.00 | 18,030.00 | 17,840.00 | 17,850.00 | 16,417.33 | 49,806 |
| 2024-02-21 | 18,090.00 | 18,090.00 | 17,740.00 | 17,870.00 | 16,435.73 | 49,356 |
| 2024-02-20 | 18,000.00 | 18,170.00 | 17,920.00 | 17,920.00 | 16,481.71 | 46,706 |
| 2024-02-19 | 17,900.00 | 18,200.00 | 17,900.00 | 18,060.00 | 16,610.48 | 51,232 |
| 2024-02-16 | 18,000.00 | 18,050.00 | 17,870.00 | 18,000.00 | 16,555.29 | 37,415 |
| 2024-02-15 | 18,150.00 | 18,150.00 | 17,780.00 | 17,810.00 | 16,380.54 | 51,349 |
| 2024-02-14 | 18,020.00 | 18,180.00 | 17,900.00 | 17,980.00 | 16,536.90 | 62,055 |
| 2024-02-13 | 18,100.00 | 18,300.00 | 17,900.00 | 18,220.00 | 16,757.63 | 106,379 |
| 2024-02-08 | 17,740.00 | 18,000.00 | 17,690.00 | 17,940.00 | 16,500.11 | 101,180 |
| 2024-02-07 | 17,740.00 | 17,890.00 | 17,560.00 | 17,740.00 | 16,316.16 | 77,330 |
| 2024-02-06 | 17,520.00 | 17,670.00 | 17,400.00 | 17,670.00 | 16,251.78 | 53,697 |
| 2024-02-05 | 17,710.00 | 17,710.00 | 17,220.00 | 17,680.00 | 16,260.98 | 94,786 |
| 2024-02-02 | 17,520.00 | 17,740.00 | 17,360.00 | 17,710.00 | 16,288.57 | 82,683 |
| 2024-02-01 | 17,180.00 | 17,480.00 | 17,180.00 | 17,480.00 | 16,077.03 | 95,080 |
| 2024-01-31 | 17,170.00 | 17,290.00 | 17,160.00 | 17,260.00 | 15,874.69 | 34,627 |
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.