Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	27,700.00	27,900.00	27,500.00	27,700.00	27,432.11	66,725
2026-04-16	27,600.00	27,900.00	27,400.00	27,650.00	27,382.59	66,436
2026-04-15	27,600.00	27,800.00	27,300.00	27,450.00	27,184.53	66,481
2026-04-14	27,100.00	27,400.00	27,100.00	27,300.00	27,035.98	56,578
2026-04-13	27,600.00	27,900.00	26,950.00	27,250.00	26,986.46	69,364
2026-04-10	27,500.00	28,300.00	27,500.00	27,750.00	27,481.62	58,468
2026-04-09	27,500.00	27,950.00	27,400.00	27,450.00	27,184.53	68,349
2026-04-08	27,800.00	28,350.00	27,500.00	27,550.00	27,283.56	111,819
2026-04-07	26,600.00	27,700.00	26,600.00	27,100.00	26,837.91	63,737
2026-04-06	26,850.00	27,350.00	26,600.00	26,850.00	26,590.33	47,531
2026-04-03	27,700.00	27,700.00	26,950.00	26,950.00	26,689.36	45,854
2026-04-02	27,650.00	28,400.00	26,900.00	27,050.00	26,788.39	71,424
2026-04-01	27,800.00	28,150.00	27,350.00	27,900.00	27,630.17	102,571
2026-03-31	27,250.00	28,000.00	27,000.00	27,350.00	27,085.49	92,238
2026-03-30	26,650.00	28,750.00	26,600.00	27,950.00	27,679.69	161,570
2026-03-27	26,850.00	27,400.00	26,700.00	27,400.00	27,135.01	64,774
2026-03-26	27,100.00	27,400.00	26,300.00	27,250.00	26,986.46	68,397
2026-03-25	27,200.00	27,450.00	26,800.00	27,200.00	26,936.94	91,851
2026-03-24	26,650.00	26,650.00	25,950.00	26,600.00	26,342.75	78,291
2026-03-23	25,750.00	26,650.00	25,100.00	25,800.00	25,550.48	73,723
2026-03-20	25,650.00	26,550.00	25,650.00	26,200.00	25,946.62	71,528
2026-03-19	25,650.00	25,950.00	25,650.00	25,650.00	25,401.93	50,837
2026-03-18	26,000.00	26,400.00	25,850.00	26,150.00	25,897.10	72,468
2026-03-17	25,300.00	25,850.00	25,000.00	25,500.00	25,253.38	65,427
2026-03-16	25,350.00	25,700.00	25,150.00	25,150.00	24,906.77	61,439
2026-03-13	25,600.00	26,200.00	25,500.00	25,550.00	25,302.90	79,834
2026-03-12	26,100.00	26,300.00	25,600.00	26,300.00	26,045.65	100,647
2026-03-11	26,050.00	26,650.00	25,800.00	25,900.00	25,649.52	73,696
2026-03-10	25,750.00	25,800.00	25,400.00	25,500.00	25,253.38	55,561
2026-03-09	25,000.00	25,450.00	24,500.00	25,150.00	24,906.77	89,159
2026-03-06	25,150.00	25,700.00	25,150.00	25,500.00	25,253.38	74,375
2026-03-05	25,600.00	25,950.00	25,000.00	25,450.00	25,203.87	146,310
2026-03-04	26,900.00	26,900.00	24,100.00	24,650.00	24,411.61	230,813
2026-03-03	27,100.00	27,850.00	26,800.00	26,850.00	26,590.33	124,829
2026-02-27	28,100.00	28,100.00	27,400.00	27,450.00	27,184.53	116,647
2026-02-26	28,700.00	28,800.00	27,350.00	27,850.00	27,580.66	146,471
2026-02-25	29,250.00	29,400.00	28,700.00	28,850.00	28,570.99	113,107
2026-02-24	30,250.00	30,250.00	29,150.00	29,250.00	28,967.12	129,076
2026-02-23	29,250.00	30,550.00	29,050.00	30,300.00	30,006.96	194,567
2026-02-20	28,300.00	29,550.00	28,300.00	29,200.00	28,917.60	111,288
2026-02-19	28,850.00	28,850.00	28,000.00	28,500.00	28,224.37	103,826
2026-02-13	28,250.00	29,250.00	28,250.00	28,750.00	28,471.95	108,817
2026-02-12	28,150.00	28,650.00	27,800.00	28,650.00	28,372.92	182,979
2026-02-11	27,550.00	28,200.00	27,200.00	28,000.00	27,729.21	187,346
2026-02-10	26,200.00	27,250.00	26,200.00	27,100.00	26,837.91	124,248
2026-02-09	26,200.00	26,600.00	26,100.00	26,500.00	26,243.71	79,534
2026-02-06	25,550.00	26,050.00	25,300.00	26,000.00	25,748.55	82,331
2026-02-05	26,000.00	26,350.00	25,850.00	26,100.00	25,847.58	80,736
2026-02-04	25,700.00	26,350.00	25,550.00	26,250.00	25,996.13	88,507
2026-02-03	25,450.00	25,750.00	25,000.00	25,750.00	25,500.97	90,516
2026-02-02	26,400.00	26,400.00	25,050.00	25,150.00	24,906.77	148,912
2026-01-30	26,200.00	26,300.00	25,850.00	26,000.00	25,748.55	102,361
2026-01-29	25,900.00	26,450.00	25,500.00	26,400.00	26,144.68	161,198
2026-01-28	26,200.00	26,600.00	25,900.00	25,900.00	25,649.52	116,660
2026-01-27	26,300.00	26,500.00	25,950.00	26,300.00	26,045.65	97,803
2026-01-26	26,200.00	26,800.00	25,900.00	26,050.00	25,798.07	81,136
2026-01-23	26,250.00	26,400.00	25,800.00	26,200.00	25,946.62	65,336
2026-01-22	25,700.00	26,300.00	25,500.00	26,050.00	25,798.07	90,947
2026-01-21	25,950.00	26,200.00	25,550.00	26,100.00	25,847.58	77,013
2026-01-20	25,150.00	26,300.00	25,100.00	26,000.00	25,748.55	106,138

← NewerPage 3 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.