Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 20,700.00 | 21,150.00 | 20,600.00 | 21,000.00 | 18,507.15 | 47,860 |
| 2023-05-16 | 20,850.00 | 21,500.00 | 20,700.00 | 20,700.00 | 18,242.76 | 116,472 |
| 2023-05-15 | 20,500.00 | 21,000.00 | 20,500.00 | 20,850.00 | 18,374.95 | 79,798 |
| 2023-05-12 | 20,400.00 | 20,800.00 | 20,250.00 | 20,750.00 | 18,286.83 | 93,547 |
| 2023-05-11 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 18,066.50 | 64,495 |
| 2023-05-10 | 20,500.00 | 20,700.00 | 20,300.00 | 20,700.00 | 18,242.76 | 79,981 |
| 2023-05-09 | 20,700.00 | 20,700.00 | 20,150.00 | 20,450.00 | 18,022.44 | 65,228 |
| 2023-05-08 | 19,850.00 | 20,700.00 | 19,640.00 | 20,550.00 | 18,110.57 | 159,977 |
| 2023-05-04 | 19,860.00 | 20,600.00 | 19,600.00 | 19,960.00 | 17,590.60 | 109,991 |
| 2023-05-03 | 20,000.00 | 20,400.00 | 19,880.00 | 20,050.00 | 17,669.92 | 115,975 |
| 2023-05-02 | 19,200.00 | 20,300.00 | 19,200.00 | 19,870.00 | 17,511.29 | 158,657 |
| 2023-04-28 | 18,960.00 | 19,350.00 | 18,950.00 | 19,210.00 | 16,929.63 | 72,911 |
| 2023-04-27 | 18,980.00 | 19,070.00 | 18,800.00 | 18,970.00 | 16,718.12 | 84,678 |
| 2023-04-26 | 19,220.00 | 19,380.00 | 18,980.00 | 18,980.00 | 16,726.94 | 70,203 |
| 2023-04-25 | 19,360.00 | 19,550.00 | 19,210.00 | 19,220.00 | 16,938.45 | 82,852 |
| 2023-04-24 | 19,410.00 | 19,460.00 | 19,270.00 | 19,360.00 | 17,061.83 | 77,736 |
| 2023-04-21 | 19,250.00 | 19,470.00 | 19,250.00 | 19,380.00 | 17,079.45 | 72,647 |
| 2023-04-20 | 19,210.00 | 19,600.00 | 19,160.00 | 19,380.00 | 17,079.45 | 76,584 |
| 2023-04-19 | 19,290.00 | 19,380.00 | 19,290.00 | 19,310.00 | 17,017.76 | 48,937 |
| 2023-04-18 | 19,290.00 | 19,450.00 | 19,200.00 | 19,300.00 | 17,008.95 | 64,573 |
| 2023-04-17 | 19,300.00 | 19,420.00 | 19,130.00 | 19,400.00 | 17,097.08 | 67,489 |
| 2023-04-14 | 19,600.00 | 19,650.00 | 19,300.00 | 19,300.00 | 17,008.95 | 87,778 |
| 2023-04-13 | 19,100.00 | 19,530.00 | 19,070.00 | 19,530.00 | 17,211.65 | 77,203 |
| 2023-04-12 | 19,010.00 | 19,250.00 | 18,930.00 | 19,150.00 | 16,876.76 | 65,387 |
| 2023-04-11 | 18,860.00 | 19,120.00 | 18,800.00 | 19,010.00 | 16,753.38 | 65,411 |
| 2023-04-10 | 18,910.00 | 18,990.00 | 18,850.00 | 18,860.00 | 16,621.18 | 80,669 |
| 2023-04-07 | 19,000.00 | 19,070.00 | 18,840.00 | 19,000.00 | 16,744.56 | 61,072 |
| 2023-04-06 | 19,270.00 | 19,280.00 | 19,010.00 | 19,020.00 | 16,762.19 | 82,268 |
| 2023-04-05 | 19,200.00 | 19,480.00 | 19,200.00 | 19,270.00 | 16,982.51 | 65,565 |
| 2023-04-04 | 19,270.00 | 19,420.00 | 19,180.00 | 19,390.00 | 17,088.27 | 53,720 |
| 2023-04-03 | 19,520.00 | 19,550.00 | 19,250.00 | 19,270.00 | 16,982.51 | 112,376 |
| 2023-03-31 | 19,290.00 | 19,680.00 | 19,250.00 | 19,630.00 | 17,299.78 | 57,338 |
| 2023-03-30 | 19,210.00 | 19,440.00 | 19,150.00 | 19,250.00 | 16,964.89 | 68,311 |
| 2023-03-29 | 19,470.00 | 19,590.00 | 19,320.00 | 19,340.00 | 17,044.20 | 50,053 |
| 2023-03-28 | 19,260.00 | 19,550.00 | 19,160.00 | 19,480.00 | 17,167.58 | 37,396 |
| 2023-03-27 | 19,550.00 | 19,550.00 | 19,060.00 | 19,300.00 | 17,008.95 | 48,440 |
| 2023-03-24 | 19,050.00 | 19,460.00 | 19,050.00 | 19,200.00 | 16,920.82 | 50,208 |
| 2023-03-23 | 19,500.00 | 19,500.00 | 19,020.00 | 19,200.00 | 16,920.82 | 47,693 |
| 2023-03-22 | 19,410.00 | 19,580.00 | 19,360.00 | 19,360.00 | 17,061.83 | 44,723 |
| 2023-03-21 | 19,720.00 | 19,720.00 | 19,390.00 | 19,430.00 | 17,123.52 | 32,622 |
| 2023-03-20 | 19,570.00 | 20,300.00 | 19,480.00 | 19,480.00 | 17,167.58 | 92,576 |
| 2023-03-19 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 17,238.09 | 0 |
| 2023-03-17 | 18,820.00 | 19,560.00 | 18,730.00 | 19,560.00 | 17,238.09 | 101,690 |
| 2023-03-16 | 18,700.00 | 18,950.00 | 18,590.00 | 18,700.00 | 16,480.18 | 71,888 |
| 2023-03-15 | 18,930.00 | 19,030.00 | 18,850.00 | 18,940.00 | 16,691.69 | 56,322 |
| 2023-03-14 | 19,020.00 | 19,230.00 | 18,900.00 | 18,910.00 | 16,665.25 | 81,783 |
| 2023-03-13 | 19,150.00 | 19,440.00 | 18,990.00 | 19,260.00 | 16,973.70 | 51,012 |
| 2023-03-12 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 16,876.76 | 0 |
| 2023-03-10 | 19,600.00 | 19,600.00 | 19,100.00 | 19,150.00 | 16,876.76 | 67,596 |
| 2023-03-09 | 19,510.00 | 19,630.00 | 19,330.00 | 19,610.00 | 17,282.15 | 60,106 |
| 2023-03-08 | 19,260.00 | 19,450.00 | 19,260.00 | 19,360.00 | 17,061.83 | 54,997 |
| 2023-03-07 | 19,200.00 | 19,630.00 | 19,110.00 | 19,450.00 | 17,141.15 | 57,654 |
| 2023-03-06 | 19,160.00 | 19,430.00 | 19,110.00 | 19,240.00 | 16,956.07 | 52,527 |
| 2023-03-03 | 19,310.00 | 19,450.00 | 19,110.00 | 19,160.00 | 16,885.57 | 47,117 |
| 2023-03-02 | 19,160.00 | 19,400.00 | 19,150.00 | 19,380.00 | 17,079.45 | 53,706 |
| 2023-02-28 | 19,020.00 | 19,350.00 | 19,020.00 | 19,330.00 | 17,035.39 | 48,876 |
| 2023-02-27 | 19,670.00 | 19,680.00 | 19,010.00 | 19,100.00 | 16,832.69 | 135,481 |
| 2023-02-24 | 19,820.00 | 19,920.00 | 19,680.00 | 19,680.00 | 17,343.84 | 350 |
| 2023-02-23 | 19,810.00 | 19,940.00 | 19,750.00 | 19,900.00 | 17,537.73 | 34 |
| 2023-02-22 | 20,000.00 | 20,050.00 | 19,800.00 | 19,860.00 | 17,502.48 | 158 |
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.