Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25,600.00 | 25,750.00 | 25,350.00 | 25,400.00 | 25,154.35 | 84,782 |
| 2026-01-16 | 26,050.00 | 26,100.00 | 25,700.00 | 25,700.00 | 25,451.45 | 62,645 |
| 2026-01-15 | 26,100.00 | 26,250.00 | 25,700.00 | 26,050.00 | 25,798.07 | 64,986 |
| 2026-01-14 | 25,750.00 | 26,300.00 | 25,500.00 | 26,000.00 | 25,748.55 | 95,059 |
| 2026-01-13 | 25,650.00 | 25,650.00 | 25,000.00 | 25,500.00 | 25,253.38 | 87,395 |
| 2026-01-12 | 25,200.00 | 25,400.00 | 24,750.00 | 25,300.00 | 25,055.32 | 84,296 |
| 2026-01-09 | 25,250.00 | 25,250.00 | 24,600.00 | 24,900.00 | 24,659.19 | 96,482 |
| 2026-01-08 | 25,300.00 | 25,350.00 | 24,700.00 | 24,900.00 | 24,659.19 | 131,754 |
| 2026-01-07 | 25,700.00 | 25,950.00 | 25,050.00 | 25,200.00 | 24,956.29 | 144,035 |
| 2026-01-06 | 26,650.00 | 26,800.00 | 25,750.00 | 25,850.00 | 25,600.00 | 138,763 |
| 2026-01-05 | 26,200.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,144.68 | 67,996 |
| 2026-01-02 | 26,800.00 | 26,950.00 | 25,900.00 | 26,000.00 | 25,748.55 | 153,237 |
| 2025-12-30 | 27,700.00 | 27,850.00 | 26,850.00 | 26,850.00 | 26,590.33 | 106,331 |
| 2025-12-29 | 28,250.00 | 28,250.00 | 27,400.00 | 27,800.00 | 27,531.14 | 139,330 |
| 2025-12-26 | 29,300.00 | 29,600.00 | 28,600.00 | 28,900.00 | 27,739.11 | 115,800 |
| 2025-12-24 | 29,200.00 | 29,400.00 | 28,950.00 | 29,350.00 | 28,171.03 | 79,643 |
| 2025-12-23 | 28,800.00 | 29,300.00 | 28,750.00 | 29,200.00 | 28,027.06 | 71,995 |
| 2025-12-22 | 29,100.00 | 29,100.00 | 28,600.00 | 28,850.00 | 27,691.12 | 83,867 |
| 2025-12-19 | 29,200.00 | 29,300.00 | 28,700.00 | 29,000.00 | 27,835.09 | 69,395 |
| 2025-12-18 | 29,050.00 | 29,450.00 | 28,800.00 | 28,950.00 | 27,787.10 | 69,855 |
| 2025-12-17 | 29,050.00 | 29,500.00 | 28,350.00 | 29,250.00 | 28,075.05 | 114,526 |
| 2025-12-16 | 28,350.00 | 29,250.00 | 28,350.00 | 28,800.00 | 27,643.13 | 142,839 |
| 2025-12-15 | 28,250.00 | 28,650.00 | 27,950.00 | 28,350.00 | 27,211.20 | 93,262 |
| 2025-12-12 | 29,100.00 | 29,700.00 | 27,900.00 | 28,300.00 | 27,163.21 | 190,483 |
| 2025-12-11 | 27,450.00 | 30,950.00 | 27,100.00 | 29,050.00 | 27,883.08 | 843,749 |
| 2025-12-10 | 27,500.00 | 27,550.00 | 27,100.00 | 27,250.00 | 26,155.39 | 71,852 |
| 2025-12-09 | 27,400.00 | 27,500.00 | 27,200.00 | 27,400.00 | 26,299.36 | 85,346 |
| 2025-12-08 | 27,650.00 | 28,150.00 | 27,300.00 | 27,350.00 | 26,251.37 | 89,954 |
| 2025-12-05 | 27,400.00 | 27,700.00 | 27,300.00 | 27,600.00 | 26,491.33 | 91,579 |
| 2025-12-04 | 27,250.00 | 27,600.00 | 27,000.00 | 27,450.00 | 26,347.36 | 85,796 |
| 2025-12-03 | 27,100.00 | 27,650.00 | 27,100.00 | 27,500.00 | 26,395.35 | 96,676 |
| 2025-12-02 | 27,600.00 | 27,600.00 | 27,000.00 | 27,150.00 | 26,059.41 | 99,538 |
| 2025-12-01 | 27,650.00 | 27,750.00 | 27,150.00 | 27,250.00 | 26,155.39 | 62,744 |
| 2025-11-28 | 27,600.00 | 27,700.00 | 27,300.00 | 27,400.00 | 26,299.36 | 49,922 |
| 2025-11-27 | 27,550.00 | 27,900.00 | 27,200.00 | 27,350.00 | 26,251.37 | 330,228 |
| 2025-11-26 | 27,700.00 | 27,700.00 | 27,400.00 | 27,550.00 | 26,443.34 | 47,233 |
| 2025-11-25 | 28,350.00 | 28,350.00 | 27,350.00 | 27,350.00 | 26,251.37 | 68,822 |
| 2025-11-24 | 28,200.00 | 28,500.00 | 27,950.00 | 28,100.00 | 26,971.25 | 84,607 |
| 2025-11-21 | 28,250.00 | 28,250.00 | 27,650.00 | 27,950.00 | 26,827.27 | 61,282 |
| 2025-11-20 | 28,100.00 | 28,550.00 | 27,900.00 | 27,900.00 | 26,779.28 | 69,920 |
| 2025-11-19 | 28,700.00 | 28,700.00 | 28,100.00 | 28,150.00 | 27,019.24 | 88,268 |
| 2025-11-18 | 27,750.00 | 29,500.00 | 27,750.00 | 28,300.00 | 27,163.21 | 258,499 |
| 2025-11-17 | 27,500.00 | 28,700.00 | 27,450.00 | 27,850.00 | 26,731.29 | 88,597 |
| 2025-11-14 | 27,800.00 | 27,950.00 | 27,350.00 | 27,700.00 | 26,587.31 | 74,281 |
| 2025-11-13 | 27,600.00 | 28,100.00 | 27,550.00 | 27,750.00 | 26,635.30 | 86,126 |
| 2025-11-12 | 27,400.00 | 27,900.00 | 27,200.00 | 27,750.00 | 26,635.30 | 54,883 |
| 2025-11-11 | 27,550.00 | 27,850.00 | 27,350.00 | 27,400.00 | 26,299.36 | 50,274 |
| 2025-11-10 | 27,250.00 | 27,750.00 | 26,950.00 | 27,550.00 | 26,443.34 | 67,290 |
| 2025-11-07 | 27,400.00 | 27,400.00 | 26,700.00 | 26,850.00 | 25,771.46 | 61,923 |
| 2025-11-06 | 27,000.00 | 27,450.00 | 26,750.00 | 27,350.00 | 26,251.37 | 80,082 |
| 2025-11-05 | 27,250.00 | 27,250.00 | 26,200.00 | 26,650.00 | 25,579.49 | 97,402 |
| 2025-11-04 | 26,300.00 | 27,000.00 | 26,200.00 | 26,800.00 | 25,723.47 | 66,343 |
| 2025-11-03 | 26,750.00 | 26,950.00 | 26,400.00 | 26,450.00 | 25,387.52 | 77,856 |
| 2025-10-31 | 27,050.00 | 27,500.00 | 26,850.00 | 27,000.00 | 25,915.43 | 75,325 |
| 2025-10-30 | 27,500.00 | 27,700.00 | 27,050.00 | 27,200.00 | 26,107.40 | 79,506 |
| 2025-10-29 | 28,050.00 | 28,250.00 | 27,400.00 | 27,750.00 | 26,635.30 | 60,516 |
| 2025-10-28 | 27,650.00 | 28,000.00 | 27,500.00 | 27,800.00 | 26,683.30 | 44,976 |
| 2025-10-27 | 27,900.00 | 28,000.00 | 27,500.00 | 27,650.00 | 26,539.32 | 61,964 |
| 2025-10-24 | 27,900.00 | 28,400.00 | 27,700.00 | 27,900.00 | 26,779.28 | 85,644 |
| 2025-10-23 | 27,400.00 | 28,100.00 | 27,250.00 | 27,600.00 | 26,491.33 | 94,063 |
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.