Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	24,100.00	24,800.00	24,050.00	24,450.00	20,829.36	43,702
2022-08-30	24,300.00	24,300.00	24,100.00	24,200.00	20,616.38	29,333
2022-08-29	24,400.00	24,600.00	24,150.00	24,150.00	20,573.78	55,698
2022-08-26	24,550.00	24,750.00	24,450.00	24,700.00	21,042.33	46,783
2022-08-25	24,400.00	24,700.00	24,400.00	24,650.00	20,999.74	26,977
2022-08-24	25,000.00	25,000.00	24,400.00	24,450.00	20,829.36	52,332
2022-08-23	25,300.00	25,350.00	24,700.00	24,750.00	21,084.93	49,646
2022-08-22	25,550.00	25,700.00	25,100.00	25,300.00	21,553.48	37,110
2022-08-19	25,650.00	25,850.00	25,400.00	25,550.00	21,766.46	35,976
2022-08-18	25,500.00	25,900.00	25,350.00	25,650.00	21,851.66	46,191
2022-08-17	25,600.00	25,950.00	25,500.00	25,650.00	21,851.66	49,045
2022-08-16	25,750.00	25,750.00	25,400.00	25,500.00	21,723.87	25,572
2022-08-12	25,700.00	25,700.00	25,350.00	25,450.00	21,681.27	24,192
2022-08-11	25,600.00	25,600.00	25,250.00	25,500.00	21,723.87	47,119
2022-08-10	25,800.00	25,850.00	25,100.00	25,350.00	21,596.08	32,814
2022-08-09	25,400.00	25,750.00	25,200.00	25,650.00	21,851.66	46,850
2022-08-08	25,400.00	25,400.00	25,050.00	25,350.00	21,596.08	25,500
2022-08-05	25,800.00	25,800.00	25,200.00	25,300.00	21,553.48	34,013
2022-08-04	25,250.00	25,550.00	25,000.00	25,500.00	21,723.87	54,125
2022-08-03	25,200.00	25,500.00	24,850.00	25,200.00	21,468.29	57,802
2022-08-02	25,000.00	25,100.00	24,800.00	24,800.00	21,127.53	38,503
2022-08-01	25,250.00	25,450.00	25,000.00	25,250.00	21,510.89	36,571
2022-07-29	25,150.00	25,450.00	24,950.00	25,300.00	21,553.48	60,329
2022-07-28	24,950.00	25,250.00	24,750.00	24,750.00	21,084.93	36,073
2022-07-27	25,200.00	25,200.00	24,800.00	24,950.00	21,255.31	27,074
2022-07-26	24,650.00	25,000.00	24,650.00	25,000.00	21,297.91	29,728
2022-07-25	24,550.00	24,950.00	24,550.00	24,950.00	21,255.31	39,573
2022-07-22	24,500.00	24,800.00	24,450.00	24,550.00	20,914.55	28,574
2022-07-21	24,400.00	24,750.00	24,350.00	24,500.00	20,871.95	44,884
2022-07-20	24,500.00	24,900.00	24,400.00	24,550.00	20,914.55	56,149
2022-07-19	24,900.00	24,950.00	24,400.00	24,400.00	20,786.76	73,640
2022-07-18	24,900.00	25,450.00	24,900.00	24,950.00	21,255.31	38,732
2022-07-15	25,250.00	25,350.00	24,050.00	24,850.00	21,170.12	133,067
2022-07-14	25,100.00	25,500.00	25,000.00	25,100.00	21,383.10	37,075
2022-07-13	24,800.00	25,600.00	24,800.00	25,500.00	21,723.87	45,171
2022-07-12	25,550.00	25,650.00	24,850.00	24,950.00	21,255.31	53,932
2022-07-11	25,650.00	25,950.00	25,400.00	25,500.00	21,723.87	37,445
2022-07-08	25,650.00	26,200.00	25,500.00	25,700.00	21,894.25	33,899
2022-07-07	26,100.00	26,100.00	25,700.00	25,800.00	21,979.44	29,460
2022-07-06	26,100.00	26,350.00	25,600.00	25,600.00	21,809.06	56,188
2022-07-05	26,450.00	26,650.00	26,000.00	26,450.00	22,533.19	31,095
2022-07-04	25,700.00	26,600.00	25,650.00	26,550.00	22,618.38	51,231
2022-07-03	25,850.00	25,850.00	25,850.00	25,850.00	22,022.04	0
2022-07-01	26,750.00	26,750.00	25,700.00	25,850.00	22,022.04	54,696
2022-06-30	26,450.00	26,500.00	26,000.00	26,200.00	22,320.21	53,567
2022-06-29	26,350.00	26,700.00	26,150.00	26,350.00	22,448.00	36,115
2022-06-28	26,050.00	26,800.00	26,050.00	26,800.00	22,831.36	68,421
2022-06-27	25,700.00	26,500.00	25,700.00	26,500.00	22,575.78	72,718
2022-06-24	25,400.00	26,100.00	25,150.00	26,100.00	22,235.02	80,286
2022-06-23	25,250.00	25,700.00	25,000.00	25,400.00	21,638.68	84,867
2022-06-22	25,400.00	25,450.00	24,750.00	24,800.00	21,127.53	69,232
2022-06-21	25,800.00	25,800.00	25,150.00	25,550.00	21,766.46	39,775
2022-06-20	25,250.00	25,500.00	24,900.00	25,250.00	21,510.89	70,356
2022-06-17	25,100.00	25,750.00	25,100.00	25,400.00	21,638.68	55,759
2022-06-16	26,000.00	26,250.00	25,700.00	25,750.00	21,936.85	48,680
2022-06-15	25,550.00	26,200.00	25,550.00	26,000.00	22,149.83	57,218
2022-06-14	25,700.00	26,000.00	25,150.00	25,950.00	22,107.23	71,702
2022-06-13	26,000.00	26,250.00	25,700.00	25,700.00	21,894.25	63,549
2022-06-12	26,350.00	26,350.00	26,350.00	26,350.00	22,448.00	0
2022-06-10	26,250.00	26,400.00	26,050.00	26,350.00	22,448.00	52,349

← NewerPage 18 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.