Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 17,630.00 | 18,130.00 | 17,460.00 | 18,130.00 | 15,977.84 | 93,130 |
| 2023-11-03 | 17,500.00 | 17,510.00 | 17,380.00 | 17,440.00 | 15,369.75 | 23,822 |
| 2023-11-02 | 17,500.00 | 17,600.00 | 17,350.00 | 17,420.00 | 15,352.12 | 47,729 |
| 2023-11-01 | 17,260.00 | 17,470.00 | 17,250.00 | 17,460.00 | 15,387.37 | 37,428 |
| 2023-10-31 | 17,600.00 | 17,640.00 | 17,140.00 | 17,260.00 | 15,211.11 | 45,653 |
| 2023-10-30 | 17,050.00 | 17,510.00 | 17,050.00 | 17,500.00 | 15,422.62 | 48,499 |
| 2023-10-27 | 17,490.00 | 17,650.00 | 17,110.00 | 17,110.00 | 15,078.92 | 43,607 |
| 2023-10-26 | 17,500.00 | 17,500.00 | 17,300.00 | 17,320.00 | 15,263.99 | 45,560 |
| 2023-10-25 | 17,120.00 | 17,500.00 | 17,050.00 | 17,480.00 | 15,405.00 | 66,972 |
| 2023-10-24 | 17,620.00 | 17,620.00 | 16,850.00 | 17,130.00 | 15,096.55 | 68,857 |
| 2023-10-23 | 17,520.00 | 17,520.00 | 17,300.00 | 17,390.00 | 15,325.68 | 44,488 |
| 2023-10-20 | 17,400.00 | 17,560.00 | 17,280.00 | 17,380.00 | 15,316.87 | 60,704 |
| 2023-10-19 | 17,930.00 | 18,120.00 | 17,510.00 | 17,560.00 | 15,475.50 | 109,528 |
| 2023-10-18 | 18,300.00 | 18,470.00 | 17,930.00 | 18,120.00 | 15,969.03 | 257,902 |
| 2023-10-17 | 18,200.00 | 18,850.00 | 18,190.00 | 18,210.00 | 16,048.34 | 139,927 |
| 2023-10-16 | 18,080.00 | 18,690.00 | 17,870.00 | 18,480.00 | 16,286.29 | 188,209 |
| 2023-10-13 | 18,020.00 | 18,750.00 | 17,900.00 | 18,130.00 | 15,977.84 | 185,054 |
| 2023-10-12 | 17,870.00 | 18,200.00 | 17,610.00 | 18,200.00 | 16,039.53 | 172,588 |
| 2023-10-11 | 17,410.00 | 17,900.00 | 17,300.00 | 17,680.00 | 15,581.26 | 223,915 |
| 2023-10-10 | 16,980.00 | 17,480.00 | 16,820.00 | 17,400.00 | 15,334.49 | 218,268 |
| 2023-10-06 | 16,100.00 | 16,650.00 | 16,070.00 | 16,650.00 | 14,673.53 | 62,351 |
| 2023-10-05 | 16,280.00 | 16,390.00 | 16,090.00 | 16,100.00 | 14,188.81 | 131,556 |
| 2023-10-04 | 16,820.00 | 16,820.00 | 16,330.00 | 16,340.00 | 14,400.32 | 129,518 |
| 2023-09-27 | 16,800.00 | 16,950.00 | 16,760.00 | 16,820.00 | 14,823.34 | 55,113 |
| 2023-09-26 | 17,000.00 | 17,000.00 | 16,810.00 | 16,860.00 | 14,858.60 | 56,173 |
| 2023-09-25 | 16,930.00 | 16,980.00 | 16,870.00 | 16,980.00 | 14,964.35 | 47,144 |
| 2023-09-22 | 17,060.00 | 17,100.00 | 16,860.00 | 16,880.00 | 14,876.22 | 104,627 |
| 2023-09-21 | 17,220.00 | 17,250.00 | 17,050.00 | 17,060.00 | 15,034.86 | 113,530 |
| 2023-09-20 | 17,400.00 | 17,400.00 | 17,220.00 | 17,270.00 | 15,219.93 | 36,184 |
| 2023-09-19 | 17,300.00 | 17,520.00 | 17,210.00 | 17,290.00 | 15,237.55 | 50,622 |
| 2023-09-18 | 17,490.00 | 17,490.00 | 17,370.00 | 17,390.00 | 15,325.68 | 41,662 |
| 2023-09-15 | 17,560.00 | 17,610.00 | 17,390.00 | 17,430.00 | 15,360.93 | 156,361 |
| 2023-09-14 | 17,190.00 | 17,580.00 | 17,190.00 | 17,580.00 | 15,493.13 | 92,847 |
| 2023-09-13 | 17,230.00 | 17,370.00 | 17,190.00 | 17,300.00 | 15,246.37 | 49,071 |
| 2023-09-12 | 17,380.00 | 17,480.00 | 17,300.00 | 17,310.00 | 15,255.18 | 48,893 |
| 2023-09-11 | 17,290.00 | 17,370.00 | 17,260.00 | 17,310.00 | 15,255.18 | 59,850 |
| 2023-09-08 | 17,350.00 | 17,350.00 | 17,170.00 | 17,330.00 | 15,272.80 | 55,043 |
| 2023-09-07 | 17,150.00 | 17,210.00 | 17,130.00 | 17,140.00 | 15,105.36 | 76,565 |
| 2023-09-06 | 17,400.00 | 17,450.00 | 17,190.00 | 17,210.00 | 15,167.05 | 120,570 |
| 2023-09-05 | 17,650.00 | 17,780.00 | 17,390.00 | 17,400.00 | 15,334.49 | 130,070 |
| 2023-09-04 | 17,610.00 | 17,810.00 | 17,520.00 | 17,760.00 | 15,651.76 | 45,100 |
| 2023-09-01 | 17,910.00 | 17,910.00 | 17,700.00 | 17,700.00 | 15,598.88 | 59,682 |
| 2023-08-31 | 17,780.00 | 17,910.00 | 17,700.00 | 17,910.00 | 15,783.95 | 70,414 |
| 2023-08-30 | 17,760.00 | 17,900.00 | 17,760.00 | 17,780.00 | 15,669.39 | 46,976 |
| 2023-08-29 | 17,750.00 | 17,820.00 | 17,710.00 | 17,750.00 | 15,642.95 | 48,202 |
| 2023-08-28 | 17,980.00 | 18,010.00 | 17,670.00 | 17,720.00 | 15,616.51 | 68,062 |
| 2023-08-25 | 17,510.00 | 17,750.00 | 17,510.00 | 17,750.00 | 15,642.95 | 58,499 |
| 2023-08-24 | 17,530.00 | 17,690.00 | 17,470.00 | 17,550.00 | 15,466.69 | 52,864 |
| 2023-08-23 | 17,460.00 | 17,650.00 | 17,450.00 | 17,520.00 | 15,440.25 | 53,510 |
| 2023-08-22 | 17,490.00 | 17,680.00 | 17,450.00 | 17,630.00 | 15,537.19 | 67,484 |
| 2023-08-21 | 18,160.00 | 18,170.00 | 17,440.00 | 17,490.00 | 15,413.81 | 199,115 |
| 2023-08-18 | 17,610.00 | 18,080.00 | 17,590.00 | 18,030.00 | 15,889.71 | 66,326 |
| 2023-08-17 | 17,950.00 | 18,110.00 | 17,740.00 | 17,800.00 | 15,687.01 | 101,154 |
| 2023-08-16 | 18,500.00 | 18,500.00 | 18,040.00 | 18,050.00 | 15,907.34 | 70,719 |
| 2023-08-15 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 16,242.23 | 0 |
| 2023-08-14 | 18,420.00 | 18,490.00 | 18,230.00 | 18,430.00 | 16,242.23 | 59,453 |
| 2023-08-11 | 18,300.00 | 18,460.00 | 18,280.00 | 18,420.00 | 16,233.41 | 44,159 |
| 2023-08-10 | 18,490.00 | 18,490.00 | 18,160.00 | 18,400.00 | 16,215.79 | 77,087 |
| 2023-08-09 | 18,150.00 | 18,320.00 | 18,060.00 | 18,220.00 | 16,057.15 | 41,643 |
| 2023-08-08 | 18,480.00 | 18,480.00 | 18,060.00 | 18,150.00 | 15,995.46 | 50,125 |
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.