Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 22,959.15 | 0 |
| 2022-03-20 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 22,959.15 | 0 |
| 2022-03-18 | 26,500.00 | 27,000.00 | 26,350.00 | 26,950.00 | 22,959.15 | 57,714 |
| 2022-03-17 | 27,000.00 | 27,400.00 | 26,350.00 | 26,700.00 | 22,746.17 | 82,935 |
| 2022-03-16 | 26,450.00 | 26,700.00 | 26,200.00 | 26,450.00 | 22,533.19 | 52,158 |
| 2022-03-15 | 25,900.00 | 26,550.00 | 25,800.00 | 26,450.00 | 22,533.19 | 60,182 |
| 2022-03-14 | 26,150.00 | 26,300.00 | 25,850.00 | 25,950.00 | 22,107.23 | 52,947 |
| 2022-03-11 | 26,150.00 | 26,500.00 | 25,900.00 | 26,200.00 | 22,320.21 | 61,415 |
| 2022-03-10 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 22,320.21 | 0 |
| 2022-03-08 | 26,000.00 | 26,500.00 | 25,500.00 | 26,200.00 | 22,320.21 | 70,569 |
| 2022-03-07 | 26,950.00 | 27,050.00 | 26,200.00 | 26,350.00 | 22,448.00 | 77,090 |
| 2022-03-04 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 23,257.32 | 0 |
| 2022-03-03 | 27,200.00 | 27,500.00 | 26,950.00 | 27,300.00 | 23,257.32 | 40,659 |
| 2022-03-02 | 27,450.00 | 27,550.00 | 27,100.00 | 27,250.00 | 23,214.72 | 67,809 |
| 2022-02-28 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 22,959.15 | 0 |
| 2022-02-25 | 26,150.00 | 27,000.00 | 26,150.00 | 26,950.00 | 22,959.15 | 90,688 |
| 2022-02-24 | 26,350.00 | 26,600.00 | 25,950.00 | 26,000.00 | 22,149.83 | 89,341 |
| 2022-02-23 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 22,831.36 | 0 |
| 2022-02-22 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 22,831.36 | 0 |
| 2022-02-21 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 22,831.36 | 0 |
| 2022-02-20 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 22,831.36 | 0 |
| 2022-02-18 | 26,600.00 | 27,150.00 | 26,500.00 | 26,800.00 | 22,831.36 | 59,911 |
| 2022-02-17 | 27,050.00 | 27,350.00 | 26,550.00 | 26,650.00 | 22,703.57 | 73,890 |
| 2022-02-16 | 26,300.00 | 27,050.00 | 26,100.00 | 26,850.00 | 22,873.95 | 82,165 |
| 2022-02-15 | 26,350.00 | 26,800.00 | 26,100.00 | 26,300.00 | 22,405.40 | 65,649 |
| 2022-02-14 | 26,700.00 | 27,000.00 | 25,950.00 | 26,350.00 | 22,448.00 | 88,116 |
| 2022-02-11 | 26,750.00 | 27,150.00 | 26,400.00 | 26,700.00 | 22,746.17 | 60,715 |
| 2022-02-10 | 27,050.00 | 27,300.00 | 26,950.00 | 27,000.00 | 23,001.74 | 65,601 |
| 2022-02-09 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 23,044.34 | 0 |
| 2022-02-08 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 23,044.34 | 0 |
| 2022-02-07 | 26,950.00 | 27,350.00 | 26,550.00 | 27,050.00 | 23,044.34 | 77,968 |
| 2022-02-04 | 26,700.00 | 27,650.00 | 26,700.00 | 27,150.00 | 23,129.53 | 92,608 |
| 2022-02-03 | 25,450.00 | 27,750.00 | 25,450.00 | 27,150.00 | 23,129.53 | 164,004 |
| 2022-01-28 | 24,550.00 | 25,450.00 | 24,400.00 | 25,300.00 | 21,553.48 | 193,295 |
| 2022-01-27 | 25,250.00 | 26,050.00 | 24,550.00 | 24,550.00 | 20,914.55 | 208,430 |
| 2022-01-26 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 22,405.40 | 0 |
| 2022-01-25 | 28,700.00 | 28,800.00 | 24,100.00 | 26,300.00 | 22,405.40 | 696,864 |
| 2022-01-24 | 29,400.00 | 29,400.00 | 28,650.00 | 28,900.00 | 24,620.38 | 87,815 |
| 2022-01-21 | 28,450.00 | 29,400.00 | 28,450.00 | 28,900.00 | 24,620.38 | 81,194 |
| 2022-01-20 | 28,350.00 | 29,150.00 | 28,350.00 | 28,950.00 | 24,662.98 | 53,813 |
| 2022-01-19 | 29,100.00 | 29,350.00 | 28,400.00 | 28,500.00 | 24,279.62 | 106,096 |
| 2022-01-18 | 29,450.00 | 29,800.00 | 28,950.00 | 29,100.00 | 24,790.77 | 78,222 |
| 2022-01-17 | 29,700.00 | 29,750.00 | 29,150.00 | 29,400.00 | 25,046.34 | 107,055 |
| 2022-01-14 | 30,050.00 | 30,050.00 | 29,700.00 | 29,700.00 | 25,301.92 | 73,788 |
| 2022-01-13 | 30,000.00 | 30,100.00 | 29,900.00 | 29,950.00 | 25,514.90 | 62,516 |
| 2022-01-12 | 30,100.00 | 30,300.00 | 29,800.00 | 30,150.00 | 25,685.28 | 113,360 |
| 2022-01-11 | 30,050.00 | 30,450.00 | 30,050.00 | 30,150.00 | 25,685.28 | 61,936 |
| 2022-01-10 | 30,350.00 | 30,600.00 | 30,150.00 | 30,150.00 | 25,685.28 | 91,009 |
| 2022-01-07 | 29,950.00 | 30,750.00 | 29,950.00 | 30,150.00 | 25,685.28 | 133,176 |
| 2022-01-06 | 29,900.00 | 30,050.00 | 29,700.00 | 29,850.00 | 25,429.70 | 99,818 |
| 2022-01-05 | 30,000.00 | 30,250.00 | 29,800.00 | 29,900.00 | 25,472.30 | 98,544 |
| 2022-01-04 | 30,400.00 | 30,750.00 | 30,000.00 | 30,150.00 | 25,685.28 | 99,107 |
| 2022-01-03 | 30,850.00 | 31,400.00 | 30,500.00 | 30,550.00 | 26,026.05 | 115,813 |
| 2021-12-30 | 30,850.00 | 31,050.00 | 30,400.00 | 31,000.00 | 26,409.41 | 134,620 |
| 2021-12-29 | 30,400.00 | 30,750.00 | 30,000.00 | 30,650.00 | 26,111.24 | 188,259 |
| 2021-12-28 | 29,400.00 | 30,400.00 | 29,400.00 | 30,350.00 | 25,259.32 | 257,744 |
| 2021-12-27 | 30,050.00 | 30,050.00 | 29,300.00 | 29,400.00 | 24,468.67 | 252,405 |
| 2021-12-24 | 30,200.00 | 30,450.00 | 29,950.00 | 30,050.00 | 25,009.64 | 156,520 |
| 2021-12-23 | 30,050.00 | 30,100.00 | 29,900.00 | 30,000.00 | 24,968.03 | 87,478 |
| 2021-12-22 | 30,150.00 | 30,200.00 | 29,900.00 | 30,050.00 | 25,009.64 | 103,301 |
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.