Dongsuh historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	20,000.00	20,050.00	19,800.00	19,860.00	17,502.48	158
2023-02-21	20,150.00	20,300.00	20,050.00	20,050.00	17,669.92	18
2023-02-20	20,050.00	20,400.00	19,920.00	20,350.00	17,934.31	12
2023-02-17	20,300.00	20,350.00	20,000.00	20,100.00	17,713.99	95
2023-02-16	20,100.00	20,800.00	20,000.00	20,600.00	18,154.63	419
2023-02-15	20,350.00	20,450.00	20,000.00	20,000.00	17,625.86	82
2023-02-14	20,400.00	20,700.00	20,350.00	20,450.00	18,022.44	45,615
2023-02-13	20,850.00	21,000.00	20,200.00	20,400.00	17,978.37	504
2023-02-12	20,550.00	20,550.00	20,550.00	20,550.00	18,110.57	0
2023-02-10	19,920.00	20,600.00	19,920.00	20,600.00	18,154.63	533
2023-02-09	19,900.00	20,100.00	19,900.00	19,930.00	17,564.17	171
2023-02-08	19,900.00	20,100.00	19,850.00	19,990.00	17,617.04	65
2023-02-07	20,050.00	20,250.00	19,920.00	19,980.00	17,608.23	10
2023-02-06	20,700.00	20,750.00	20,150.00	20,200.00	17,802.11	230
2023-02-03	20,500.00	20,850.00	20,400.00	20,600.00	18,154.63	261
2023-02-02	20,850.00	21,250.00	20,600.00	20,600.00	18,154.63	261
2023-02-01	21,000.00	21,000.00	20,500.00	20,800.00	18,330.89	94
2023-01-31	20,200.00	21,300.00	20,050.00	20,900.00	18,419.02	135
2023-01-30	20,300.00	20,400.00	20,050.00	20,050.00	17,669.92	52,491
2023-01-27	20,200.00	20,450.00	20,150.00	20,400.00	17,978.37	48,410
2023-01-26	20,300.00	20,450.00	20,050.00	20,300.00	17,890.24	115
2023-01-25	20,000.00	20,600.00	20,000.00	20,300.00	17,890.24	147
2023-01-20	19,650.00	20,100.00	19,650.00	20,050.00	17,669.92	55,336
2023-01-19	19,600.00	19,900.00	19,550.00	19,750.00	17,405.53	28,912
2023-01-18	19,800.00	19,900.00	19,700.00	19,750.00	17,405.53	33,908
2023-01-17	20,050.00	20,150.00	19,700.00	19,750.00	17,405.53	49,542
2023-01-16	19,800.00	20,000.00	19,550.00	19,700.00	17,361.47	44,445
2023-01-13	20,200.00	20,200.00	19,800.00	19,800.00	17,449.60	39,893
2023-01-12	19,750.00	20,000.00	19,750.00	19,800.00	17,449.60	36,752
2023-01-11	19,600.00	20,000.00	19,550.00	19,900.00	17,537.73	53,393
2023-01-10	19,800.00	19,800.00	19,500.00	19,650.00	17,317.40	40,891
2023-01-09	18,850.00	19,700.00	18,850.00	19,700.00	17,361.47	68,515
2023-01-06	18,550.00	19,000.00	18,550.00	18,750.00	16,524.24	47,020
2023-01-05	18,700.00	19,150.00	18,700.00	18,800.00	16,568.30	66,006
2023-01-04	18,800.00	19,100.00	18,450.00	18,900.00	16,656.43	88,471
2023-01-03	19,700.00	19,850.00	19,100.00	19,150.00	16,876.76	78,543
2023-01-02	20,100.00	20,300.00	19,600.00	19,900.00	17,537.73	57,436
2022-12-29	21,000.00	21,000.00	20,100.00	20,200.00	17,802.11	95,020
2022-12-28	21,150.00	21,600.00	21,150.00	21,200.00	18,683.41	72,446
2022-12-27	21,250.00	21,900.00	21,100.00	21,900.00	18,656.97	128,959
2022-12-26	20,550.00	21,450.00	20,500.00	21,250.00	18,103.22	93,960
2022-12-23	21,000.00	21,100.00	20,500.00	20,600.00	17,549.48	69,993
2022-12-22	20,650.00	21,000.00	20,650.00	21,000.00	17,890.24	51,418
2022-12-21	20,700.00	20,700.00	20,400.00	20,650.00	17,592.07	32,124
2022-12-20	20,500.00	20,650.00	20,350.00	20,500.00	17,464.29	53,655
2022-12-19	20,600.00	20,700.00	20,450.00	20,600.00	17,549.48	34,157
2022-12-16	20,550.00	20,900.00	20,500.00	20,600.00	17,549.48	54,736
2022-12-15	21,450.00	21,550.00	20,900.00	20,900.00	17,805.05	36,644
2022-12-14	21,300.00	21,350.00	21,150.00	21,350.00	18,188.41	27,338
2022-12-13	21,200.00	21,200.00	20,750.00	21,100.00	17,975.44	34,035
2022-12-12	21,100.00	21,100.00	20,800.00	21,000.00	17,890.24	25,901
2022-12-09	20,750.00	21,000.00	20,600.00	21,000.00	17,890.24	59,681
2022-12-08	21,100.00	21,100.00	20,500.00	20,600.00	17,549.48	57,649
2022-12-07	21,050.00	21,100.00	20,600.00	21,100.00	17,975.44	37,616
2022-12-06	21,450.00	21,500.00	20,800.00	20,850.00	17,762.46	47,033
2022-12-05	21,350.00	21,650.00	21,200.00	21,500.00	18,316.20	32,959
2022-12-02	21,900.00	21,900.00	21,450.00	21,450.00	18,273.61	32,975
2022-12-01	21,500.00	21,900.00	21,500.00	21,800.00	18,571.78	35,066
2022-11-30	21,600.00	21,900.00	21,400.00	21,400.00	18,231.01	32,590
2022-11-29	21,400.00	21,850.00	21,350.00	21,550.00	18,358.80	28,494

← NewerPage 16 of 21 · 1,249 trading daysOlder →

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.