Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	26,450.00	26,750.00	26,250.00	26,550.00	22,618.38	71,625
2022-06-08	26,550.00	26,850.00	26,500.00	26,550.00	22,618.38	41,727
2022-06-07	26,850.00	26,900.00	26,550.00	26,550.00	22,618.38	66,083
2022-06-03	26,650.00	27,050.00	26,600.00	27,000.00	23,001.74	54,237
2022-06-02	27,250.00	27,350.00	26,600.00	26,650.00	22,703.57	104,132
2022-06-01	27,500.00	27,500.00	27,500.00	27,500.00	23,427.70	0
2022-05-31	29,050.00	29,400.00	27,500.00	27,500.00	23,427.70	155,606
2022-05-30	27,650.00	29,400.00	27,650.00	29,050.00	24,748.17	221,864
2022-05-27	27,200.00	27,650.00	27,200.00	27,600.00	23,512.89	95,113
2022-05-26	26,500.00	27,150.00	26,500.00	27,050.00	23,044.34	69,907
2022-05-25	26,750.00	27,050.00	26,550.00	26,800.00	22,831.36	64,282
2022-05-24	26,450.00	26,800.00	26,450.00	26,800.00	22,831.36	28,936
2022-05-23	26,900.00	26,900.00	26,450.00	26,800.00	22,831.36	42,569
2022-05-20	26,450.00	26,800.00	26,450.00	26,800.00	22,831.36	47,789
2022-05-19	26,500.00	26,750.00	26,200.00	26,450.00	22,533.19	53,433
2022-05-18	26,600.00	26,900.00	26,150.00	26,700.00	22,746.17	41,480
2022-05-17	26,700.00	27,000.00	26,650.00	26,750.00	22,788.76	49,541
2022-05-16	26,600.00	26,800.00	26,400.00	26,700.00	22,746.17	65,388
2022-05-13	26,150.00	26,600.00	25,850.00	26,600.00	22,660.98	85,568
2022-05-12	25,400.00	26,150.00	25,400.00	25,850.00	22,022.04	60,402
2022-05-11	25,300.00	26,000.00	25,300.00	25,950.00	22,107.23	53,236
2022-05-10	25,450.00	25,650.00	25,000.00	25,650.00	21,851.66	88,748
2022-05-09	25,550.00	26,150.00	25,250.00	25,600.00	21,809.06	94,504
2022-05-06	26,050.00	26,150.00	25,700.00	26,000.00	22,149.83	77,632
2022-05-05	26,200.00	26,200.00	26,200.00	26,200.00	22,320.21	0
2022-05-04	26,550.00	26,650.00	26,000.00	26,200.00	22,320.21	105,641
2022-05-03	26,500.00	26,850.00	26,500.00	26,750.00	22,788.76	57,857
2022-05-02	26,550.00	26,900.00	26,400.00	26,900.00	22,916.55	45,773
2022-05-01	26,800.00	26,800.00	26,800.00	26,800.00	22,831.36	0
2022-04-29	26,600.00	26,900.00	26,450.00	26,800.00	22,831.36	61,258
2022-04-28	26,600.00	26,900.00	26,250.00	26,600.00	22,660.98	58,625
2022-04-27	26,850.00	27,500.00	26,500.00	26,600.00	22,660.98	80,710
2022-04-26	27,750.00	27,750.00	27,300.00	27,450.00	23,385.10	69,404
2022-04-25	27,300.00	28,000.00	27,150.00	27,450.00	23,385.10	128,302
2022-04-22	27,600.00	27,750.00	27,250.00	27,600.00	23,512.89	83,819
2022-04-21	28,300.00	28,300.00	27,450.00	27,600.00	23,512.89	95,482
2022-04-20	27,000.00	28,300.00	26,900.00	27,900.00	23,768.47	303,559
2022-04-19	26,400.00	27,600.00	26,250.00	27,000.00	23,001.74	136,768
2022-04-18	25,900.00	26,450.00	25,800.00	26,400.00	22,490.59	58,424
2022-04-17	26,000.00	26,000.00	26,000.00	26,000.00	22,149.83	0
2022-04-15	26,300.00	26,300.00	25,950.00	26,000.00	22,149.83	64,010
2022-04-14	26,000.00	26,500.00	25,950.00	26,500.00	22,575.78	53,557
2022-04-13	26,200.00	26,200.00	25,950.00	26,150.00	22,277.61	31,709
2022-04-12	26,150.00	26,200.00	25,800.00	26,000.00	22,149.83	40,053
2022-04-11	26,000.00	26,300.00	25,850.00	26,200.00	22,320.21	38,811
2022-04-08	25,950.00	26,200.00	25,850.00	26,050.00	22,192.42	44,198
2022-04-07	26,800.00	26,800.00	26,000.00	26,100.00	22,235.02	110,897
2022-04-06	27,050.00	27,200.00	26,800.00	26,800.00	22,831.36	57,089
2022-04-05	27,200.00	27,200.00	26,900.00	27,200.00	23,172.13	38,373
2022-04-04	26,900.00	27,250.00	26,800.00	27,200.00	23,172.13	44,411
2022-04-01	27,100.00	27,400.00	26,850.00	27,000.00	23,001.74	53,232
2022-03-31	27,000.00	27,500.00	26,950.00	27,400.00	23,342.51	53,086
2022-03-30	27,150.00	27,600.00	26,950.00	27,050.00	23,044.34	62,880
2022-03-29	27,300.00	27,300.00	26,850.00	27,050.00	23,044.34	41,120
2022-03-28	27,050.00	27,200.00	26,750.00	27,000.00	23,001.74	60,662
2022-03-27	27,100.00	27,100.00	27,100.00	27,100.00	23,086.93	0
2022-03-25	27,600.00	27,600.00	27,600.00	27,600.00	23,512.89	0
2022-03-24	27,300.00	27,600.00	27,050.00	27,600.00	23,512.89	58,959
2022-03-23	27,200.00	27,650.00	27,150.00	27,350.00	23,299.91	54,705
2022-03-22	27,100.00	27,450.00	27,000.00	27,150.00	23,129.53	40,913

← NewerPage 19 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.