Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 18,220.00 | 18,580.00 | 18,150.00 | 18,350.00 | 16,171.72 | 43,422 |
| 2023-08-04 | 18,510.00 | 18,550.00 | 18,220.00 | 18,350.00 | 16,171.72 | 44,448 |
| 2023-08-03 | 18,210.00 | 18,570.00 | 18,010.00 | 18,500.00 | 16,303.92 | 88,114 |
| 2023-08-02 | 18,110.00 | 18,260.00 | 18,060.00 | 18,060.00 | 15,916.15 | 57,453 |
| 2023-08-01 | 17,940.00 | 18,280.00 | 17,930.00 | 18,280.00 | 16,110.03 | 70,543 |
| 2023-07-31 | 18,320.00 | 18,320.00 | 17,980.00 | 18,110.00 | 15,960.21 | 79,236 |
| 2023-07-28 | 17,990.00 | 18,440.00 | 17,850.00 | 18,090.00 | 15,942.59 | 53,951 |
| 2023-07-27 | 17,180.00 | 18,170.00 | 17,180.00 | 18,170.00 | 16,013.09 | 98,980 |
| 2023-07-26 | 18,070.00 | 18,070.00 | 17,260.00 | 17,560.00 | 15,475.50 | 233,927 |
| 2023-07-25 | 18,450.00 | 18,460.00 | 18,050.00 | 18,070.00 | 15,924.96 | 112,011 |
| 2023-07-24 | 18,900.00 | 18,900.00 | 18,450.00 | 18,460.00 | 16,268.67 | 126,711 |
| 2023-07-21 | 18,800.00 | 18,980.00 | 18,710.00 | 18,900.00 | 16,656.43 | 52,247 |
| 2023-07-20 | 18,790.00 | 19,020.00 | 18,650.00 | 18,830.00 | 16,594.74 | 72,035 |
| 2023-07-19 | 18,930.00 | 18,960.00 | 18,810.00 | 18,810.00 | 16,577.12 | 60,898 |
| 2023-07-18 | 19,260.00 | 19,270.00 | 18,950.00 | 18,960.00 | 16,709.31 | 53,062 |
| 2023-07-17 | 19,140.00 | 19,240.00 | 18,960.00 | 19,170.00 | 16,894.38 | 49,304 |
| 2023-07-14 | 18,830.00 | 19,200.00 | 18,830.00 | 19,150.00 | 16,876.76 | 82,738 |
| 2023-07-13 | 19,100.00 | 19,240.00 | 18,820.00 | 18,830.00 | 16,594.74 | 115,396 |
| 2023-07-12 | 18,710.00 | 18,890.00 | 18,660.00 | 18,840.00 | 16,603.56 | 38,701 |
| 2023-07-11 | 18,630.00 | 18,790.00 | 18,600.00 | 18,710.00 | 16,488.99 | 54,731 |
| 2023-07-10 | 18,700.00 | 19,000.00 | 18,560.00 | 18,630.00 | 16,418.48 | 44,316 |
| 2023-07-09 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 16,480.18 | 0 |
| 2023-07-07 | 18,640.00 | 18,920.00 | 18,550.00 | 18,700.00 | 16,480.18 | 68,979 |
| 2023-07-06 | 19,000.00 | 19,020.00 | 18,720.00 | 18,770.00 | 16,541.87 | 109,148 |
| 2023-07-05 | 19,180.00 | 19,360.00 | 19,000.00 | 19,000.00 | 16,744.56 | 93,857 |
| 2023-07-04 | 19,100.00 | 19,410.00 | 18,960.00 | 19,300.00 | 17,008.95 | 84,093 |
| 2023-07-03 | 19,020.00 | 19,320.00 | 19,020.00 | 19,110.00 | 16,841.51 | 67,791 |
| 2023-06-30 | 19,000.00 | 19,070.00 | 18,660.00 | 19,020.00 | 16,762.19 | 59,850 |
| 2023-06-29 | 19,080.00 | 19,130.00 | 18,920.00 | 18,920.00 | 16,674.06 | 65,720 |
| 2023-06-28 | 19,250.00 | 19,250.00 | 19,020.00 | 19,130.00 | 16,859.13 | 41,715 |
| 2023-06-27 | 19,020.00 | 19,110.00 | 18,960.00 | 19,070.00 | 16,806.25 | 48,859 |
| 2023-06-26 | 18,930.00 | 19,230.00 | 18,930.00 | 19,060.00 | 16,797.44 | 61,409 |
| 2023-06-25 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 16,850.32 | 0 |
| 2023-06-23 | 19,390.00 | 19,390.00 | 19,030.00 | 19,120.00 | 16,850.32 | 86,596 |
| 2023-06-22 | 19,390.00 | 19,480.00 | 19,250.00 | 19,480.00 | 17,167.58 | 32,639 |
| 2023-06-21 | 19,590.00 | 19,590.00 | 19,200.00 | 19,430.00 | 17,123.52 | 69,362 |
| 2023-06-20 | 19,650.00 | 19,800.00 | 19,440.00 | 19,440.00 | 17,132.33 | 62,611 |
| 2023-06-19 | 19,640.00 | 19,740.00 | 19,500.00 | 19,710.00 | 17,370.28 | 46,642 |
| 2023-06-16 | 19,720.00 | 19,990.00 | 19,370.00 | 19,640.00 | 17,308.59 | 107,750 |
| 2023-06-15 | 19,890.00 | 19,940.00 | 19,660.00 | 19,720.00 | 17,379.09 | 58,468 |
| 2023-06-14 | 20,000.00 | 20,050.00 | 19,770.00 | 19,770.00 | 17,423.16 | 77,831 |
| 2023-06-13 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 17,625.86 | 47,876 |
| 2023-06-12 | 20,500.00 | 20,500.00 | 20,050.00 | 20,200.00 | 17,802.11 | 48,873 |
| 2023-06-11 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 17,978.37 | 0 |
| 2023-06-09 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 17,978.37 | 90,433 |
| 2023-06-08 | 20,050.00 | 20,400.00 | 19,970.00 | 20,400.00 | 17,978.37 | 110,416 |
| 2023-06-07 | 20,350.00 | 20,450.00 | 20,000.00 | 20,000.00 | 17,625.86 | 53,532 |
| 2023-06-06 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 17,802.11 | 0 |
| 2023-06-05 | 20,300.00 | 20,450.00 | 20,200.00 | 20,200.00 | 17,802.11 | 39,487 |
| 2023-06-02 | 20,000.00 | 20,350.00 | 19,910.00 | 20,200.00 | 17,802.11 | 46,453 |
| 2023-06-01 | 20,400.00 | 20,500.00 | 20,000.00 | 20,000.00 | 17,625.86 | 55,263 |
| 2023-05-31 | 20,150.00 | 20,500.00 | 20,100.00 | 20,350.00 | 17,934.31 | 99,820 |
| 2023-05-30 | 20,700.00 | 20,700.00 | 20,250.00 | 20,250.00 | 17,846.18 | 59,533 |
| 2023-05-26 | 20,700.00 | 20,950.00 | 20,550.00 | 20,700.00 | 18,242.76 | 37,741 |
| 2023-05-25 | 20,950.00 | 21,400.00 | 20,600.00 | 20,850.00 | 18,374.95 | 90,190 |
| 2023-05-24 | 21,500.00 | 21,500.00 | 20,900.00 | 21,150.00 | 18,639.34 | 68,573 |
| 2023-05-23 | 21,400.00 | 21,600.00 | 21,300.00 | 21,500.00 | 18,947.80 | 49,423 |
| 2023-05-22 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 18,771.54 | 54,910 |
| 2023-05-19 | 21,000.00 | 21,150.00 | 20,700.00 | 20,900.00 | 18,419.02 | 79,608 |
| 2023-05-18 | 21,000.00 | 21,150.00 | 20,800.00 | 21,000.00 | 18,507.15 | 64,623 |
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.