Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 31,050.00 | 31,600.00 | 30,850.00 | 31,200.00 | 29,673.98 | 102,576 |
| 2025-07-23 | 31,300.00 | 31,950.00 | 30,450.00 | 31,200.00 | 29,673.98 | 113,520 |
| 2025-07-22 | 30,450.00 | 31,100.00 | 30,350.00 | 30,700.00 | 29,198.44 | 68,474 |
| 2025-07-21 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 29,150.88 | 74,804 |
| 2025-07-18 | 30,700.00 | 30,850.00 | 30,200.00 | 30,650.00 | 29,150.88 | 82,480 |
| 2025-07-17 | 31,050.00 | 31,400.00 | 30,350.00 | 30,750.00 | 29,245.99 | 99,711 |
| 2025-07-16 | 32,000.00 | 32,200.00 | 30,750.00 | 31,050.00 | 29,531.32 | 174,701 |
| 2025-07-15 | 31,050.00 | 32,000.00 | 31,050.00 | 31,700.00 | 30,149.53 | 130,361 |
| 2025-07-14 | 31,000.00 | 31,750.00 | 30,850.00 | 31,150.00 | 29,626.43 | 109,297 |
| 2025-07-11 | 30,800.00 | 31,350.00 | 30,550.00 | 31,100.00 | 29,578.87 | 76,471 |
| 2025-07-10 | 31,050.00 | 31,850.00 | 30,600.00 | 30,800.00 | 29,293.55 | 175,592 |
| 2025-07-09 | 30,100.00 | 31,200.00 | 30,050.00 | 30,900.00 | 29,388.66 | 138,305 |
| 2025-07-08 | 30,150.00 | 30,400.00 | 29,900.00 | 30,300.00 | 28,818.00 | 78,506 |
| 2025-07-07 | 29,500.00 | 30,450.00 | 29,050.00 | 30,200.00 | 28,722.89 | 99,318 |
| 2025-07-04 | 30,300.00 | 31,350.00 | 29,300.00 | 29,350.00 | 27,914.47 | 144,198 |
| 2025-07-03 | 30,050.00 | 30,500.00 | 29,650.00 | 30,200.00 | 28,722.89 | 124,600 |
| 2025-07-02 | 30,100.00 | 30,600.00 | 29,600.00 | 30,400.00 | 28,913.11 | 168,092 |
| 2025-07-01 | 28,600.00 | 30,850.00 | 28,600.00 | 29,900.00 | 28,437.57 | 317,408 |
| 2025-06-30 | 28,250.00 | 28,750.00 | 27,800.00 | 28,400.00 | 27,010.93 | 146,416 |
| 2025-06-27 | 28,900.00 | 29,150.00 | 27,700.00 | 28,150.00 | 26,773.16 | 130,820 |
| 2025-06-26 | 30,950.00 | 31,000.00 | 27,500.00 | 29,000.00 | 27,581.59 | 412,885 |
| 2025-06-25 | 26,600.00 | 30,000.00 | 26,550.00 | 29,050.00 | 27,629.14 | 489,822 |
| 2025-06-24 | 27,000.00 | 27,100.00 | 26,500.00 | 26,700.00 | 25,394.08 | 74,140 |
| 2025-06-23 | 26,700.00 | 26,950.00 | 26,350.00 | 26,350.00 | 25,061.20 | 75,724 |
| 2025-06-20 | 27,050.00 | 27,400.00 | 26,900.00 | 27,050.00 | 25,726.96 | 94,805 |
| 2025-06-19 | 27,100.00 | 27,400.00 | 26,600.00 | 26,800.00 | 25,489.19 | 74,971 |
| 2025-06-18 | 25,900.00 | 27,150.00 | 25,850.00 | 27,050.00 | 25,726.96 | 156,663 |
| 2025-06-17 | 26,400.00 | 26,750.00 | 25,900.00 | 26,150.00 | 24,870.98 | 118,408 |
| 2025-06-16 | 26,550.00 | 26,750.00 | 26,300.00 | 26,600.00 | 25,298.97 | 75,862 |
| 2025-06-13 | 26,800.00 | 27,300.00 | 26,450.00 | 26,550.00 | 25,251.42 | 99,023 |
| 2025-06-12 | 26,600.00 | 27,050.00 | 26,600.00 | 26,800.00 | 25,489.19 | 89,530 |
| 2025-06-11 | 27,050.00 | 27,400.00 | 26,550.00 | 26,950.00 | 25,631.85 | 61,584 |
| 2025-06-10 | 27,050.00 | 27,250.00 | 26,800.00 | 27,200.00 | 25,869.63 | 55,055 |
| 2025-06-09 | 27,600.00 | 27,700.00 | 26,850.00 | 26,900.00 | 25,584.30 | 75,909 |
| 2025-06-05 | 25,950.00 | 27,850.00 | 25,900.00 | 27,100.00 | 25,774.52 | 145,376 |
| 2025-06-04 | 25,150.00 | 26,450.00 | 25,150.00 | 26,200.00 | 24,918.54 | 112,846 |
| 2025-06-02 | 25,750.00 | 25,950.00 | 25,100.00 | 25,300.00 | 24,062.56 | 55,788 |
| 2025-05-30 | 25,500.00 | 26,000.00 | 25,450.00 | 26,000.00 | 24,728.32 | 80,071 |
| 2025-05-29 | 25,750.00 | 25,900.00 | 25,050.00 | 25,750.00 | 24,490.55 | 57,787 |
| 2025-05-28 | 25,250.00 | 25,875.00 | 25,050.00 | 25,350.00 | 24,110.11 | 57,830 |
| 2025-05-27 | 25,500.00 | 25,850.00 | 25,200.00 | 25,350.00 | 24,110.11 | 44,957 |
| 2025-05-26 | 25,000.00 | 25,650.00 | 25,000.00 | 25,600.00 | 24,347.88 | 67,496 |
| 2025-05-23 | 24,000.00 | 25,100.00 | 24,000.00 | 24,450.00 | 23,254.13 | 68,929 |
| 2025-05-22 | 24,050.00 | 24,400.00 | 23,950.00 | 24,100.00 | 22,921.25 | 37,506 |
| 2025-05-21 | 24,250.00 | 24,850.00 | 24,050.00 | 24,150.00 | 22,968.80 | 60,342 |
| 2025-05-20 | 24,450.00 | 24,850.00 | 24,400.00 | 24,400.00 | 23,206.58 | 30,556 |
| 2025-05-19 | 24,950.00 | 25,050.00 | 24,400.00 | 24,450.00 | 23,254.13 | 40,052 |
| 2025-05-16 | 25,200.00 | 25,500.00 | 25,000.00 | 25,100.00 | 23,872.34 | 42,844 |
| 2025-05-15 | 25,250.00 | 25,500.00 | 24,950.00 | 25,050.00 | 23,824.78 | 39,598 |
| 2025-05-14 | 25,500.00 | 25,650.00 | 25,050.00 | 25,550.00 | 24,300.33 | 43,066 |
| 2025-05-13 | 25,550.00 | 25,650.00 | 25,000.00 | 25,400.00 | 24,157.67 | 74,955 |
| 2025-05-12 | 26,500.00 | 26,500.00 | 25,600.00 | 25,800.00 | 24,538.10 | 57,805 |
| 2025-05-09 | 25,650.00 | 26,350.00 | 25,350.00 | 26,200.00 | 24,918.54 | 70,034 |
| 2025-05-08 | 25,850.00 | 26,300.00 | 25,600.00 | 25,600.00 | 24,347.88 | 75,662 |
| 2025-05-07 | 26,400.00 | 26,750.00 | 25,650.00 | 25,900.00 | 24,633.21 | 61,449 |
| 2025-05-02 | 26,050.00 | 26,350.00 | 25,775.00 | 26,150.00 | 24,870.98 | 64,339 |
| 2025-04-30 | 26,000.00 | 26,550.00 | 25,850.00 | 26,000.00 | 24,728.32 | 50,599 |
| 2025-04-29 | 25,900.00 | 26,350.00 | 25,900.00 | 26,250.00 | 24,966.09 | 43,970 |
| 2025-04-28 | 26,200.00 | 26,500.00 | 25,800.00 | 25,950.00 | 24,680.76 | 45,779 |
| 2025-04-25 | 26,750.00 | 26,750.00 | 26,150.00 | 26,150.00 | 24,870.98 | 59,068 |
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.