Dongsuh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27,350.00	27,700.00	27,100.00	27,650.00	26,539.32	55,731
2025-10-21	27,350.00	27,950.00	27,350.00	27,450.00	26,347.36	65,042
2025-10-20	27,200.00	27,650.00	27,000.00	27,500.00	26,395.35	60,467
2025-10-17	27,300.00	28,000.00	27,050.00	27,150.00	26,059.41	76,153
2025-10-16	26,400.00	27,750.00	26,400.00	27,600.00	26,491.33	118,793
2025-10-15	26,000.00	26,650.00	25,950.00	26,650.00	25,579.49	76,520
2025-10-14	26,000.00	26,200.00	25,800.00	25,950.00	24,907.61	73,038
2025-10-13	26,000.00	26,300.00	25,600.00	26,250.00	25,195.56	70,183
2025-10-10	26,850.00	27,250.00	26,150.00	26,200.00	25,147.57	131,623
2025-10-06	27,250.00	27,250.00	27,250.00	27,250.00	26,155.39	86,919
2025-10-02	27,200.00	27,500.00	26,850.00	27,450.00	26,347.36	86,919
2025-10-01	27,000.00	27,450.00	26,850.00	27,000.00	25,915.43	41,393
2025-09-30	27,000.00	27,300.00	26,850.00	26,900.00	25,819.45	43,390
2025-09-29	27,600.00	27,600.00	27,000.00	27,000.00	25,915.43	41,763
2025-09-26	27,300.00	27,600.00	26,900.00	27,100.00	26,011.41	62,584
2025-09-25	27,750.00	28,000.00	26,950.00	27,500.00	26,395.35	59,816
2025-09-24	27,750.00	27,800.00	26,900.00	27,200.00	26,107.40	66,991
2025-09-23	27,800.00	28,100.00	27,200.00	27,300.00	26,203.38	65,892
2025-09-22	28,400.00	28,700.00	27,850.00	28,000.00	26,875.26	68,462
2025-09-19	28,650.00	28,650.00	28,650.00	28,650.00	27,499.15	0
2025-09-18	28,600.00	29,050.00	28,450.00	28,650.00	27,499.15	60,938
2025-09-17	28,300.00	28,700.00	28,250.00	28,550.00	27,403.17	81,088
2025-09-16	28,850.00	29,200.00	28,450.00	28,500.00	27,355.18	54,394
2025-09-15	28,700.00	29,400.00	28,700.00	28,800.00	27,643.13	75,395
2025-09-12	28,650.00	29,200.00	28,250.00	28,900.00	27,739.11	116,839
2025-09-11	28,000.00	28,200.00	27,750.00	27,950.00	26,827.27	99,638
2025-09-10	27,300.00	27,950.00	27,300.00	27,800.00	26,683.30	67,591
2025-09-09	27,700.00	27,700.00	27,100.00	27,500.00	26,395.35	53,204
2025-09-08	27,650.00	27,750.00	27,250.00	27,450.00	26,347.36	43,663
2025-09-05	27,300.00	27,800.00	27,200.00	27,500.00	26,395.35	55,580
2025-09-04	27,050.00	27,700.00	27,050.00	27,550.00	26,443.34	40,610
2025-09-03	27,050.00	27,450.00	26,850.00	27,100.00	26,011.41	50,407
2025-09-02	27,500.00	27,700.00	27,150.00	27,350.00	26,251.37	32,833
2025-09-01	27,250.00	27,800.00	27,050.00	27,500.00	26,395.35	53,967
2025-08-29	27,950.00	27,950.00	27,000.00	27,250.00	26,155.39	52,873
2025-08-28	27,400.00	27,750.00	27,350.00	27,700.00	26,587.31	48,770
2025-08-27	27,800.00	27,800.00	27,200.00	27,450.00	26,107.40	56,606
2025-08-26	27,550.00	27,900.00	27,200.00	27,500.00	26,154.95	51,527
2025-08-25	27,550.00	27,750.00	27,050.00	27,550.00	26,202.51	34,992
2025-08-22	27,200.00	27,550.00	27,050.00	27,200.00	25,869.63	45,323
2025-08-21	26,750.00	27,050.00	26,450.00	26,550.00	25,251.42	51,285
2025-08-20	26,500.00	26,650.00	26,000.00	26,500.00	25,203.86	96,346
2025-08-19	27,150.00	27,150.00	26,550.00	26,700.00	25,394.08	79,174
2025-08-18	27,100.00	27,650.00	27,050.00	27,150.00	25,822.07	46,386
2025-08-14	28,050.00	28,150.00	27,200.00	27,250.00	25,917.18	105,998
2025-08-13	28,200.00	28,450.00	27,750.00	28,000.00	26,630.50	62,741
2025-08-12	28,650.00	28,950.00	28,050.00	28,150.00	26,773.16	65,195
2025-08-11	29,000.00	29,000.00	28,500.00	28,650.00	27,248.70	43,822
2025-08-08	28,900.00	29,200.00	28,650.00	28,750.00	27,343.81	87,128
2025-08-07	29,300.00	29,600.00	28,850.00	28,950.00	27,534.03	58,583
2025-08-06	28,800.00	29,450.00	28,800.00	29,250.00	27,819.36	42,768
2025-08-05	29,150.00	29,650.00	28,950.00	29,000.00	27,581.59	74,503
2025-08-04	29,400.00	29,400.00	28,650.00	29,000.00	27,581.59	90,477
2025-08-01	29,550.00	29,600.00	28,700.00	29,150.00	27,724.25	141,747
2025-07-31	29,700.00	30,200.00	29,500.00	29,800.00	28,342.46	90,132
2025-07-30	29,850.00	30,050.00	29,400.00	29,800.00	28,342.46	103,871
2025-07-29	29,900.00	30,350.00	29,450.00	29,900.00	28,437.57	146,485
2025-07-28	30,900.00	30,950.00	30,000.00	30,100.00	28,627.78	115,969
2025-07-25	30,900.00	31,300.00	30,550.00	30,900.00	29,388.66	87,721
2025-07-24	31,050.00	31,600.00	30,850.00	31,200.00	29,673.98	102,576

← NewerPage 5 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.