Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 30,150.00 | 30,200.00 | 29,900.00 | 30,050.00 | 25,009.64 | 103,301 |
| 2021-12-21 | 30,550.00 | 30,650.00 | 30,000.00 | 30,100.00 | 25,051.25 | 105,823 |
| 2021-12-20 | 30,900.00 | 30,900.00 | 30,050.00 | 30,250.00 | 25,176.09 | 98,550 |
| 2021-12-17 | 30,400.00 | 30,850.00 | 30,200.00 | 30,850.00 | 25,675.45 | 77,832 |
| 2021-12-16 | 30,700.00 | 30,850.00 | 30,150.00 | 30,350.00 | 25,259.32 | 71,234 |
| 2021-12-15 | 30,450.00 | 30,800.00 | 30,200.00 | 30,600.00 | 25,467.39 | 138,635 |
| 2021-12-14 | 30,300.00 | 30,850.00 | 30,150.00 | 30,450.00 | 25,342.55 | 98,667 |
| 2021-12-13 | 30,900.00 | 31,400.00 | 30,500.00 | 30,550.00 | 25,425.77 | 181,028 |
| 2021-12-10 | 30,300.00 | 30,800.00 | 30,000.00 | 30,050.00 | 25,009.64 | 141,411 |
| 2021-12-09 | 30,300.00 | 30,550.00 | 29,850.00 | 30,300.00 | 25,217.71 | 142,315 |
| 2021-12-08 | 29,600.00 | 30,850.00 | 29,600.00 | 30,050.00 | 25,009.64 | 190,870 |
| 2021-12-07 | 29,650.00 | 29,750.00 | 29,200.00 | 29,600.00 | 24,635.12 | 177,912 |
| 2021-12-06 | 29,400.00 | 29,900.00 | 28,800.00 | 29,800.00 | 24,801.57 | 221,728 |
| 2021-12-05 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 24,884.80 | 0 |
| 2021-12-03 | 29,700.00 | 30,100.00 | 29,250.00 | 29,900.00 | 24,884.80 | 184,480 |
| 2021-12-02 | 29,000.00 | 30,200.00 | 28,750.00 | 29,900.00 | 24,884.80 | 278,953 |
| 2021-12-01 | 31,700.00 | 32,250.00 | 29,000.00 | 29,650.00 | 24,676.73 | 739,346 |
| 2021-11-30 | 32,700.00 | 33,300.00 | 31,650.00 | 31,700.00 | 26,382.88 | 170,426 |
| 2021-11-29 | 33,000.00 | 33,550.00 | 32,300.00 | 32,600.00 | 27,131.92 | 178,306 |
| 2021-11-26 | 33,050.00 | 34,400.00 | 32,400.00 | 33,300.00 | 27,714.51 | 235,886 |
| 2021-11-25 | 35,500.00 | 35,500.00 | 33,500.00 | 34,100.00 | 28,380.32 | 254,981 |
| 2021-11-24 | 38,000.00 | 38,200.00 | 35,550.00 | 35,600.00 | 29,628.73 | 313,250 |
| 2021-11-23 | 36,050.00 | 39,400.00 | 36,050.00 | 38,400.00 | 31,959.07 | 449,542 |
| 2021-11-22 | 36,500.00 | 37,250.00 | 36,050.00 | 36,500.00 | 30,377.77 | 147,596 |
| 2021-11-21 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 30,128.09 | 0 |
| 2021-11-19 | 34,550.00 | 37,000.00 | 34,550.00 | 36,200.00 | 30,128.09 | 343,605 |
| 2021-11-18 | 34,500.00 | 34,500.00 | 33,950.00 | 34,150.00 | 28,421.94 | 96,253 |
| 2021-11-17 | 34,200.00 | 34,750.00 | 34,000.00 | 34,400.00 | 28,630.00 | 92,713 |
| 2021-11-16 | 34,150.00 | 34,600.00 | 34,000.00 | 34,450.00 | 28,671.62 | 87,754 |
| 2021-11-15 | 34,400.00 | 34,550.00 | 33,600.00 | 34,550.00 | 28,754.84 | 96,725 |
| 2021-11-12 | 34,000.00 | 34,600.00 | 33,800.00 | 34,400.00 | 28,630.00 | 90,789 |
| 2021-11-11 | 33,700.00 | 34,300.00 | 33,150.00 | 34,050.00 | 28,338.71 | 116,098 |
| 2021-11-10 | 34,300.00 | 34,850.00 | 33,100.00 | 33,700.00 | 28,047.42 | 162,430 |
| 2021-11-09 | 34,050.00 | 34,500.00 | 33,650.00 | 34,200.00 | 28,463.55 | 86,343 |
| 2021-11-08 | 34,550.00 | 34,650.00 | 33,600.00 | 34,250.00 | 28,505.16 | 79,644 |
| 2021-11-05 | 35,400.00 | 35,400.00 | 34,250.00 | 34,550.00 | 28,754.84 | 94,701 |
| 2021-11-04 | 34,800.00 | 35,850.00 | 34,300.00 | 34,400.00 | 28,630.00 | 118,640 |
| 2021-11-03 | 35,350.00 | 35,450.00 | 34,650.00 | 35,100.00 | 29,212.59 | 82,301 |
| 2021-11-02 | 33,950.00 | 36,200.00 | 33,950.00 | 35,200.00 | 29,295.82 | 201,111 |
| 2021-11-01 | 34,100.00 | 34,850.00 | 34,100.00 | 34,150.00 | 28,421.94 | 131,751 |
| 2021-10-29 | 34,900.00 | 35,350.00 | 33,600.00 | 34,600.00 | 28,796.46 | 237,731 |
| 2021-10-28 | 36,200.00 | 36,900.00 | 35,000.00 | 35,200.00 | 29,295.82 | 271,325 |
| 2021-10-27 | 35,300.00 | 36,400.00 | 35,200.00 | 36,150.00 | 30,086.47 | 356,070 |
| 2021-10-26 | 34,850.00 | 36,450.00 | 34,800.00 | 35,300.00 | 29,379.04 | 501,802 |
| 2021-10-25 | 32,000.00 | 34,950.00 | 31,550.00 | 34,800.00 | 28,962.91 | 920,326 |
| 2021-10-24 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 26,008.36 | 0 |
| 2021-10-22 | 29,100.00 | 31,750.00 | 29,100.00 | 31,250.00 | 26,008.36 | 449,602 |
| 2021-10-21 | 29,200.00 | 29,500.00 | 28,850.00 | 29,150.00 | 24,260.60 | 220,032 |
| 2021-10-20 | 29,400.00 | 29,450.00 | 29,100.00 | 29,250.00 | 24,343.83 | 60,477 |
| 2021-10-19 | 29,400.00 | 29,800.00 | 29,250.00 | 29,350.00 | 24,427.05 | 57,027 |
| 2021-10-18 | 29,400.00 | 29,600.00 | 29,100.00 | 29,600.00 | 24,635.12 | 89,732 |
| 2021-10-15 | 29,050.00 | 29,500.00 | 29,050.00 | 29,400.00 | 24,468.67 | 66,060 |
| 2021-10-14 | 29,150.00 | 29,450.00 | 29,050.00 | 29,300.00 | 24,385.44 | 69,527 |
← NewerPage 21 of 21 · 1,253 trading days
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.