Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	21,500.00	21,700.00	21,050.00	21,350.00	18,188.41	31,113
2022-11-25	22,100.00	22,100.00	21,550.00	21,550.00	18,358.80	23,397
2022-11-24	22,050.00	22,050.00	21,700.00	21,750.00	18,529.18	26,378
2022-11-23	21,600.00	21,950.00	21,450.00	21,950.00	18,699.56	34,666
2022-11-22	22,000.00	22,050.00	21,600.00	21,600.00	18,401.39	19,800
2022-11-21	22,050.00	22,050.00	21,650.00	21,800.00	18,571.78	23,050
2022-11-18	21,900.00	22,200.00	21,700.00	21,850.00	18,614.37	30,237
2022-11-17	22,100.00	22,300.00	21,950.00	22,050.00	18,784.76	25,078
2022-11-16	22,150.00	22,350.00	21,900.00	21,950.00	18,699.56	32,057
2022-11-15	22,400.00	22,450.00	22,100.00	22,100.00	18,827.35	29,285
2022-11-14	22,300.00	22,550.00	22,150.00	22,200.00	18,912.54	51,787
2022-11-13	22,300.00	22,300.00	22,300.00	22,300.00	18,997.74	0
2022-11-11	22,000.00	22,450.00	22,000.00	22,300.00	18,997.74	69,812
2022-11-10	22,000.00	22,100.00	21,600.00	21,700.00	18,486.59	53,300
2022-11-09	21,950.00	21,950.00	21,600.00	21,950.00	18,699.56	45,433
2022-11-08	21,900.00	22,150.00	21,300.00	21,550.00	18,358.80	60,876
2022-11-07	22,350.00	22,500.00	21,500.00	21,800.00	18,571.78	118,696
2022-11-04	20,700.00	21,150.00	20,550.00	21,150.00	18,018.03	30,585
2022-11-03	20,650.00	21,250.00	20,400.00	20,800.00	17,719.86	59,183
2022-11-02	20,400.00	21,100.00	20,400.00	20,800.00	17,719.86	36,639
2022-11-01	20,400.00	20,750.00	20,300.00	20,650.00	17,592.07	25,639
2022-10-31	20,350.00	20,600.00	20,250.00	20,400.00	17,379.09	30,472
2022-10-28	20,500.00	20,650.00	20,250.00	20,300.00	17,293.90	38,805
2022-10-27	20,050.00	20,550.00	19,950.00	20,450.00	17,421.69	39,875
2022-10-26	20,100.00	20,300.00	19,850.00	20,050.00	17,080.92	29,911
2022-10-25	20,600.00	20,600.00	20,150.00	20,250.00	17,251.31	24,617
2022-10-24	20,550.00	20,750.00	20,200.00	20,550.00	17,506.88	45,853
2022-10-21	19,950.00	20,200.00	19,650.00	20,200.00	17,208.71	36,254
2022-10-20	19,900.00	20,300.00	19,850.00	19,850.00	16,910.54	136,328
2022-10-19	20,450.00	20,500.00	20,150.00	20,150.00	17,166.11	38,455
2022-10-18	19,850.00	20,400.00	19,850.00	20,250.00	17,251.31	43,680
2022-10-17	20,000.00	20,000.00	19,650.00	19,850.00	16,910.54	27,897
2022-10-14	19,500.00	20,250.00	19,400.00	20,000.00	17,038.33	55,705
2022-10-13	19,300.00	19,600.00	19,250.00	19,350.00	16,484.58	65,073
2022-10-12	20,000.00	20,050.00	19,450.00	19,550.00	16,654.97	65,247
2022-10-11	20,650.00	20,800.00	19,950.00	20,300.00	17,293.90	68,156
2022-10-07	20,200.00	20,900.00	20,200.00	20,650.00	17,592.07	33,954
2022-10-06	20,200.00	20,700.00	20,150.00	20,500.00	17,464.29	38,176
2022-10-05	20,650.00	20,850.00	20,150.00	20,200.00	17,208.71	56,436
2022-10-04	20,800.00	21,150.00	20,550.00	20,600.00	17,549.48	45,439
2022-09-30	21,000.00	21,200.00	20,700.00	20,800.00	17,719.86	59,080
2022-09-29	21,100.00	21,250.00	20,800.00	20,850.00	17,762.46	44,284
2022-09-28	20,600.00	21,200.00	20,350.00	21,050.00	17,932.84	57,792
2022-09-27	20,200.00	21,000.00	20,200.00	21,000.00	17,890.24	64,836
2022-09-26	20,950.00	21,300.00	20,150.00	20,750.00	17,677.26	109,841
2022-09-23	22,000.00	22,000.00	21,000.00	21,000.00	17,890.24	61,675
2022-09-22	22,050.00	22,100.00	21,650.00	21,700.00	18,486.59	39,623
2022-09-21	21,800.00	22,200.00	21,500.00	22,200.00	18,912.54	54,888
2022-09-20	22,450.00	22,500.00	21,850.00	21,950.00	18,699.56	26,195
2022-09-19	21,700.00	22,050.00	21,600.00	21,900.00	18,656.97	35,192
2022-09-16	21,850.00	21,850.00	21,500.00	21,800.00	18,571.78	63,373
2022-09-15	22,350.00	22,350.00	21,950.00	22,050.00	18,784.76	45,484
2022-09-14	22,050.00	22,550.00	22,050.00	22,300.00	18,997.74	49,519
2022-09-13	21,950.00	23,000.00	21,950.00	22,850.00	19,466.29	112,864
2022-09-08	21,800.00	22,250.00	21,750.00	21,900.00	18,656.97	77,846
2022-09-07	22,200.00	22,350.00	21,550.00	21,700.00	18,486.59	106,078
2022-09-06	22,700.00	22,950.00	22,250.00	22,450.00	19,125.52	79,211
2022-09-05	22,800.00	23,050.00	22,600.00	22,850.00	19,466.29	63,283
2022-09-02	23,850.00	24,050.00	22,700.00	22,800.00	19,423.69	175,479
2022-09-01	24,150.00	24,450.00	23,850.00	23,850.00	20,318.21	71,862

← NewerPage 17 of 21 · 1,248 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.