Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 17,130.00 | 17,290.00 | 17,130.00 | 17,270.00 | 15,883.88 | 38,006 |
| 2024-01-29 | 17,210.00 | 17,280.00 | 17,060.00 | 17,130.00 | 15,755.12 | 46,992 |
| 2024-01-26 | 17,080.00 | 17,260.00 | 17,080.00 | 17,130.00 | 15,755.12 | 40,057 |
| 2024-01-25 | 17,290.00 | 17,320.00 | 17,110.00 | 17,180.00 | 15,801.11 | 49,092 |
| 2024-01-24 | 17,170.00 | 17,200.00 | 17,040.00 | 17,200.00 | 15,819.50 | 46,679 |
| 2024-01-23 | 17,290.00 | 17,330.00 | 17,140.00 | 17,170.00 | 15,791.91 | 36,912 |
| 2024-01-22 | 17,060.00 | 17,300.00 | 17,040.00 | 17,290.00 | 15,902.28 | 43,408 |
| 2024-01-19 | 17,050.00 | 17,280.00 | 17,040.00 | 17,040.00 | 15,672.34 | 42,242 |
| 2024-01-18 | 17,040.00 | 17,310.00 | 17,040.00 | 17,050.00 | 15,681.54 | 39,380 |
| 2024-01-17 | 17,430.00 | 17,430.00 | 17,100.00 | 17,130.00 | 15,755.12 | 59,521 |
| 2024-01-16 | 17,250.00 | 17,400.00 | 17,170.00 | 17,310.00 | 15,920.67 | 33,316 |
| 2024-01-15 | 17,250.00 | 17,420.00 | 17,170.00 | 17,420.00 | 16,021.84 | 5,227 |
| 2024-01-12 | 17,120.00 | 17,300.00 | 17,120.00 | 17,250.00 | 15,865.49 | 28,084 |
| 2024-01-11 | 17,320.00 | 17,350.00 | 17,190.00 | 17,190.00 | 15,810.30 | 44,152 |
| 2024-01-10 | 17,340.00 | 17,400.00 | 17,200.00 | 17,210.00 | 15,828.70 | 45,234 |
| 2024-01-09 | 17,520.00 | 17,530.00 | 17,320.00 | 17,340.00 | 15,948.26 | 35,548 |
| 2024-01-08 | 17,480.00 | 17,610.00 | 17,260.00 | 17,270.00 | 15,883.88 | 56,202 |
| 2024-01-07 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,003.45 | 0 |
| 2024-01-05 | 17,150.00 | 17,420.00 | 17,090.00 | 17,400.00 | 16,003.45 | 59,298 |
| 2024-01-04 | 17,560.00 | 17,700.00 | 17,140.00 | 17,150.00 | 15,773.51 | 135,220 |
| 2024-01-03 | 17,910.00 | 18,010.00 | 17,530.00 | 17,580.00 | 16,169.00 | 105,222 |
| 2024-01-02 | 18,200.00 | 18,290.00 | 17,930.00 | 18,010.00 | 16,564.49 | 68,563 |
| 2023-12-28 | 18,080.00 | 18,300.00 | 18,030.00 | 18,200.00 | 16,739.24 | 67,594 |
| 2023-12-27 | 18,300.00 | 18,390.00 | 18,020.00 | 18,070.00 | 16,619.67 | 89,313 |
| 2023-12-26 | 18,720.00 | 18,790.00 | 18,390.00 | 18,660.00 | 16,444.92 | 133,512 |
| 2023-12-25 | 18,630.00 | 18,630.00 | 18,630.00 | 18,630.00 | 16,418.48 | 0 |
| 2023-12-22 | 18,660.00 | 18,760.00 | 18,460.00 | 18,630.00 | 16,418.48 | 56,458 |
| 2023-12-21 | 18,640.00 | 18,660.00 | 18,500.00 | 18,660.00 | 16,444.92 | 35,345 |
| 2023-12-20 | 18,360.00 | 18,730.00 | 18,250.00 | 18,680.00 | 16,462.55 | 83,155 |
| 2023-12-19 | 18,080.00 | 18,320.00 | 18,050.00 | 18,250.00 | 16,083.59 | 58,022 |
| 2023-12-18 | 18,080.00 | 18,150.00 | 18,010.00 | 18,150.00 | 15,995.46 | 52,067 |
| 2023-12-15 | 18,050.00 | 18,250.00 | 18,040.00 | 18,100.00 | 15,951.40 | 68,179 |
| 2023-12-14 | 18,450.00 | 18,450.00 | 18,040.00 | 18,040.00 | 15,898.52 | 116,651 |
| 2023-12-13 | 18,470.00 | 18,500.00 | 18,190.00 | 18,200.00 | 16,039.53 | 47,671 |
| 2023-12-12 | 18,540.00 | 18,760.00 | 18,460.00 | 18,470.00 | 16,277.48 | 53,569 |
| 2023-12-11 | 18,530.00 | 18,530.00 | 18,380.00 | 18,460.00 | 16,268.67 | 32,163 |
| 2023-12-08 | 18,670.00 | 18,670.00 | 18,380.00 | 18,500.00 | 16,303.92 | 46,045 |
| 2023-12-07 | 18,790.00 | 18,800.00 | 18,570.00 | 18,670.00 | 16,453.74 | 45,528 |
| 2023-12-06 | 18,700.00 | 18,910.00 | 18,560.00 | 18,860.00 | 16,621.18 | 48,180 |
| 2023-12-05 | 18,800.00 | 18,810.00 | 18,490.00 | 18,660.00 | 16,444.92 | 46,213 |
| 2023-12-04 | 18,650.00 | 18,930.00 | 18,480.00 | 18,790.00 | 16,559.49 | 93,937 |
| 2023-12-01 | 18,310.00 | 18,520.00 | 18,140.00 | 18,400.00 | 16,215.79 | 47,733 |
| 2023-11-30 | 18,330.00 | 18,330.00 | 18,120.00 | 18,330.00 | 16,154.10 | 35,622 |
| 2023-11-29 | 18,090.00 | 18,330.00 | 18,090.00 | 18,270.00 | 16,101.22 | 38,034 |
| 2023-11-28 | 18,140.00 | 18,320.00 | 18,140.00 | 18,260.00 | 16,092.41 | 36,104 |
| 2023-11-27 | 18,200.00 | 18,330.00 | 18,100.00 | 18,290.00 | 16,118.85 | 38,769 |
| 2023-11-24 | 18,170.00 | 18,250.00 | 18,060.00 | 18,180.00 | 16,021.90 | 28,543 |
| 2023-11-23 | 18,060.00 | 18,180.00 | 18,030.00 | 18,170.00 | 16,013.09 | 37,669 |
| 2023-11-22 | 18,370.00 | 18,370.00 | 18,010.00 | 18,150.00 | 15,995.46 | 35,500 |
| 2023-11-21 | 18,190.00 | 18,350.00 | 18,170.00 | 18,270.00 | 16,101.22 | 48,487 |
| 2023-11-20 | 18,110.00 | 18,360.00 | 18,110.00 | 18,260.00 | 16,092.41 | 44,532 |
| 2023-11-17 | 18,250.00 | 18,370.00 | 18,130.00 | 18,170.00 | 16,013.09 | 34,404 |
| 2023-11-16 | 18,500.00 | 18,540.00 | 18,210.00 | 18,280.00 | 16,110.03 | 53,121 |
| 2023-11-15 | 18,290.00 | 18,500.00 | 18,130.00 | 18,480.00 | 16,286.29 | 85,413 |
| 2023-11-14 | 17,980.00 | 18,050.00 | 17,810.00 | 18,010.00 | 15,872.08 | 44,462 |
| 2023-11-13 | 17,940.00 | 17,950.00 | 17,710.00 | 17,810.00 | 15,695.82 | 29,798 |
| 2023-11-10 | 17,700.00 | 17,860.00 | 17,520.00 | 17,770.00 | 15,660.57 | 29,056 |
| 2023-11-09 | 17,620.00 | 17,860.00 | 17,620.00 | 17,860.00 | 15,739.89 | 45,346 |
| 2023-11-08 | 18,000.00 | 18,010.00 | 17,720.00 | 17,740.00 | 15,634.13 | 47,094 |
| 2023-11-07 | 17,900.00 | 18,050.00 | 17,630.00 | 17,750.00 | 15,642.95 | 61,779 |
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.