Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	24,850.00	25,500.00	24,750.00	25,500.00	25,253.38	55,575
2026-07-15	25,650.00	25,700.00	24,800.00	24,800.00	24,560.15	51,896
2026-07-14	25,950.00	26,150.00	25,200.00	25,250.00	25,005.80	89,660
2026-07-13	26,000.00	26,150.00	25,150.00	25,550.00	25,302.90	72,080
2026-07-10	26,200.00	26,300.00	25,600.00	25,900.00	25,649.52	77,919
2026-07-09	25,950.00	26,250.00	25,050.00	26,250.00	25,996.13	100,509
2026-07-08	25,800.00	25,850.00	24,900.00	25,500.00	25,253.38	78,202
2026-07-07	25,900.00	26,000.00	24,900.00	25,850.00	25,600.00	64,449
2026-07-06	25,950.00	26,050.00	25,150.00	25,400.00	25,154.35	54,487
2026-07-03	25,600.00	26,350.00	25,300.00	25,950.00	25,699.03	146,494
2026-07-02	24,200.00	26,200.00	23,650.00	25,550.00	25,302.90	285,694
2026-07-01	24,150.00	24,350.00	23,700.00	23,950.00	23,718.38	72,790
2026-06-30	24,250.00	24,250.00	23,500.00	23,600.00	23,371.76	63,291
2026-06-29	23,150.00	24,200.00	23,050.00	24,050.00	23,817.41	91,462
2026-06-26	23,050.00	23,550.00	22,350.00	22,950.00	22,728.05	143,123
2026-06-25	23,500.00	24,000.00	23,250.00	23,250.00	23,025.15	81,747
2026-06-24	24,000.00	24,000.00	22,850.00	23,150.00	22,926.11	139,070
2026-06-23	24,450.00	24,700.00	23,800.00	24,000.00	23,767.89	96,422
2026-06-22	24,800.00	24,950.00	24,100.00	24,100.00	23,866.92	48,437
2026-06-19	24,700.00	24,900.00	24,200.00	24,800.00	24,560.15	95,363
2026-06-18	25,200.00	25,350.00	24,650.00	24,650.00	24,411.61	61,128
2026-06-17	25,900.00	25,900.00	25,250.00	25,300.00	25,055.32	52,329
2026-06-16	25,650.00	26,350.00	25,400.00	25,800.00	25,550.48	113,635
2026-06-15	25,650.00	25,950.00	25,300.00	25,450.00	25,203.87	87,144
2026-06-12	25,750.00	25,950.00	25,300.00	25,500.00	25,253.38	64,478
2026-06-11	25,200.00	25,650.00	24,400.00	25,450.00	25,203.87	220,687
2026-06-10	24,300.00	25,600.00	24,150.00	25,050.00	24,807.74	4
2026-06-09	23,550.00	25,150.00	23,500.00	24,900.00	24,659.19	135,701
2026-06-08	23,000.00	23,800.00	22,750.00	23,800.00	23,569.83	186,259
2026-06-05	24,700.00	24,700.00	23,450.00	23,650.00	23,421.28	66,868
2026-06-04	24,500.00	24,500.00	23,950.00	24,350.00	24,114.51	91,273
2026-06-02	23,300.00	24,300.00	23,300.00	24,100.00	23,866.92	121,757
2026-06-01	24,550.00	24,550.00	23,600.00	23,600.00	23,371.76	109,344
2026-05-29	24,850.00	24,900.00	24,300.00	24,550.00	24,312.57	102,911
2026-05-28	24,700.00	24,850.00	24,100.00	24,850.00	24,609.67	89,662
2026-05-27	25,050.00	25,350.00	24,350.00	24,550.00	24,312.57	107,860
2026-05-26	26,150.00	26,450.00	25,000.00	25,000.00	24,758.22	133,389
2026-05-22	25,350.00	26,400.00	25,350.00	26,150.00	25,897.10	103,981
2026-05-21	25,450.00	25,900.00	25,200.00	25,550.00	25,302.90	132,201
2026-05-20	25,950.00	26,050.00	25,100.00	25,250.00	25,005.80	97,804
2026-05-19	25,250.00	25,950.00	25,000.00	25,650.00	25,401.93	163,919
2026-05-18	25,950.00	25,950.00	24,500.00	24,850.00	24,609.67	100,737
2026-05-15	25,550.00	25,800.00	24,750.00	25,350.00	25,104.84	219,076
2026-05-14	24,600.00	25,900.00	24,550.00	25,900.00	25,649.52	141,782
2026-05-13	24,900.00	24,950.00	24,250.00	24,300.00	24,064.99	92,852
2026-05-12	24,600.00	24,700.00	24,100.00	24,650.00	24,411.61	148,795
2026-05-11	25,100.00	25,300.00	24,550.00	24,650.00	24,411.61	118,155
2026-05-08	25,200.00	25,400.00	25,000.00	25,350.00	25,104.84	85,294
2026-05-07	25,000.00	25,350.00	24,900.00	25,200.00	24,956.29	131,819
2026-05-06	25,850.00	25,950.00	25,100.00	25,100.00	24,857.25	170,941
2026-05-04	27,000.00	27,100.00	26,100.00	26,200.00	25,946.62	86,553
2026-04-30	26,500.00	26,750.00	26,350.00	26,700.00	26,441.78	58,484
2026-04-29	26,650.00	27,000.00	26,400.00	26,550.00	26,293.23	67,604
2026-04-28	26,500.00	26,800.00	26,000.00	26,550.00	26,293.23	69,078
2026-04-27	26,600.00	27,150.00	26,250.00	26,500.00	26,243.71	100,397
2026-04-24	26,750.00	27,000.00	26,450.00	26,550.00	26,293.23	59,713
2026-04-23	27,200.00	27,250.00	26,550.00	26,750.00	26,491.30	77,075
2026-04-22	27,000.00	27,200.00	26,750.00	26,900.00	26,639.85	48,592
2026-04-21	27,450.00	27,500.00	26,800.00	26,950.00	26,689.36	68,429
2026-04-20	28,200.00	28,200.00	27,300.00	27,300.00	27,035.98	60,600

← NewerPage 2 of 21 · 1,250 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.