Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 25,250.00 | 27,150.00 | 25,250.00 | 26,850.00 | 25,536.74 | 163,070 |
| 2025-04-23 | 25,600.00 | 25,600.00 | 25,050.00 | 25,450.00 | 24,205.22 | 107,855 |
| 2025-04-22 | 25,450.00 | 25,500.00 | 24,850.00 | 25,050.00 | 23,824.78 | 84,180 |
| 2025-04-21 | 25,600.00 | 26,250.00 | 25,150.00 | 25,600.00 | 24,347.88 | 121,686 |
| 2025-04-18 | 25,000.00 | 25,700.00 | 24,950.00 | 25,700.00 | 24,442.99 | 93,791 |
| 2025-04-17 | 25,000.00 | 25,350.00 | 24,800.00 | 25,150.00 | 23,919.89 | 57,814 |
| 2025-04-16 | 24,250.00 | 25,050.00 | 24,100.00 | 24,850.00 | 23,634.57 | 86,435 |
| 2025-04-15 | 23,950.00 | 24,150.00 | 23,725.00 | 24,050.00 | 22,873.69 | 46,222 |
| 2025-04-14 | 24,000.00 | 24,150.00 | 23,500.00 | 23,950.00 | 22,778.59 | 75,848 |
| 2025-04-11 | 23,600.00 | 24,000.00 | 23,450.00 | 23,950.00 | 22,778.59 | 38,657 |
| 2025-04-10 | 23,750.00 | 24,050.00 | 23,500.00 | 23,950.00 | 22,778.59 | 60,755 |
| 2025-04-09 | 23,350.00 | 23,750.00 | 22,800.00 | 23,050.00 | 21,922.61 | 80,258 |
| 2025-04-08 | 24,300.00 | 24,550.00 | 23,600.00 | 23,750.00 | 22,588.37 | 89,488 |
| 2025-04-07 | 24,500.00 | 24,900.00 | 24,000.00 | 24,200.00 | 23,016.36 | 78,301 |
| 2025-04-04 | 24,950.00 | 25,950.00 | 24,500.00 | 25,550.00 | 24,300.33 | 78,924 |
| 2025-04-03 | 24,750.00 | 25,300.00 | 24,400.00 | 25,150.00 | 23,919.89 | 114,951 |
| 2025-04-02 | 25,850.00 | 26,100.00 | 25,350.00 | 25,450.00 | 24,205.22 | 56,435 |
| 2025-04-01 | 26,900.00 | 27,000.00 | 25,600.00 | 25,700.00 | 24,442.99 | 124,642 |
| 2025-03-31 | 27,900.00 | 27,900.00 | 25,550.00 | 26,650.00 | 25,346.53 | 143,522 |
| 2025-03-28 | 27,650.00 | 28,200.00 | 27,200.00 | 28,200.00 | 26,820.71 | 83,761 |
| 2025-03-27 | 28,900.00 | 29,000.00 | 27,400.00 | 27,400.00 | 26,059.84 | 113,227 |
| 2025-03-26 | 27,750.00 | 29,100.00 | 27,300.00 | 28,900.00 | 27,486.48 | 206,006 |
| 2025-03-25 | 27,050.00 | 27,300.00 | 26,550.00 | 27,000.00 | 25,679.41 | 69,038 |
| 2025-03-24 | 26,700.00 | 27,550.00 | 26,700.00 | 27,200.00 | 25,869.63 | 60,313 |
| 2025-03-21 | 26,600.00 | 27,000.00 | 26,500.00 | 26,700.00 | 25,394.08 | 70,066 |
| 2025-03-20 | 26,500.00 | 27,450.00 | 26,400.00 | 27,000.00 | 25,679.41 | 122,658 |
| 2025-03-19 | 26,550.00 | 26,850.00 | 26,300.00 | 26,600.00 | 25,298.97 | 58,740 |
| 2025-03-18 | 25,950.00 | 26,950.00 | 25,800.00 | 26,400.00 | 25,108.75 | 117,451 |
| 2025-03-17 | 25,750.00 | 26,100.00 | 25,450.00 | 25,950.00 | 24,680.76 | 60,560 |
| 2025-03-14 | 25,700.00 | 26,050.00 | 25,450.00 | 25,750.00 | 24,490.55 | 50,022 |
| 2025-03-13 | 25,600.00 | 26,000.00 | 25,350.00 | 25,700.00 | 24,442.99 | 76,588 |
| 2025-03-12 | 25,050.00 | 25,750.00 | 25,050.00 | 25,600.00 | 24,347.88 | 47,717 |
| 2025-03-11 | 24,900.00 | 25,750.00 | 24,900.00 | 25,350.00 | 24,110.11 | 74,085 |
| 2025-03-10 | 25,200.00 | 26,000.00 | 24,650.00 | 25,650.00 | 24,395.44 | 87,968 |
| 2025-03-07 | 26,000.00 | 26,250.00 | 25,000.00 | 25,050.00 | 23,824.78 | 121,453 |
| 2025-03-06 | 25,200.00 | 26,150.00 | 24,550.00 | 26,000.00 | 24,728.32 | 134,368 |
| 2025-03-05 | 24,750.00 | 25,650.00 | 24,550.00 | 25,200.00 | 23,967.45 | 156,050 |
| 2025-03-04 | 24,150.00 | 24,750.00 | 23,650.00 | 24,700.00 | 23,491.90 | 128,240 |
| 2025-02-28 | 24,150.00 | 24,150.00 | 23,500.00 | 23,500.00 | 22,350.60 | 122,057 |
| 2025-02-27 | 23,650.00 | 24,500.00 | 23,550.00 | 24,300.00 | 23,111.47 | 73,827 |
| 2025-02-26 | 23,750.00 | 23,950.00 | 23,450.00 | 23,850.00 | 22,683.48 | 49,643 |
| 2025-02-25 | 23,850.00 | 24,000.00 | 23,400.00 | 23,550.00 | 22,398.15 | 73,885 |
| 2025-02-24 | 23,850.00 | 24,150.00 | 23,700.00 | 24,050.00 | 22,873.69 | 62,517 |
| 2025-02-21 | 24,400.00 | 24,400.00 | 23,800.00 | 23,950.00 | 22,778.59 | 42,286 |
| 2025-02-20 | 24,350.00 | 25,200.00 | 23,850.00 | 24,100.00 | 22,921.25 | 175,330 |
| 2025-02-19 | 24,100.00 | 24,650.00 | 24,100.00 | 24,300.00 | 23,111.47 | 79,053 |
| 2025-02-18 | 25,400.00 | 25,400.00 | 23,800.00 | 24,250.00 | 23,063.91 | 186,258 |
| 2025-02-17 | 24,200.00 | 25,400.00 | 23,950.00 | 25,350.00 | 24,110.11 | 181,897 |
| 2025-02-14 | 22,850.00 | 24,450.00 | 22,850.00 | 23,950.00 | 22,778.59 | 140,771 |
| 2025-02-13 | 23,250.00 | 23,450.00 | 22,750.00 | 22,800.00 | 21,684.83 | 95,576 |
| 2025-02-12 | 23,500.00 | 23,600.00 | 23,000.00 | 23,300.00 | 22,160.38 | 65,849 |
| 2025-02-11 | 22,750.00 | 23,450.00 | 22,750.00 | 23,300.00 | 22,160.38 | 46,138 |
| 2025-02-10 | 23,050.00 | 23,250.00 | 22,800.00 | 22,800.00 | 21,684.83 | 57,767 |
| 2025-02-07 | 23,750.00 | 23,800.00 | 23,050.00 | 23,050.00 | 21,922.61 | 73,656 |
| 2025-02-06 | 23,050.00 | 23,900.00 | 23,050.00 | 23,750.00 | 22,588.37 | 64,482 |
| 2025-02-05 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 21,875.05 | 53,258 |
| 2025-02-04 | 22,900.00 | 23,700.00 | 22,900.00 | 23,150.00 | 22,017.71 | 76,629 |
| 2025-02-03 | 22,650.00 | 23,150.00 | 22,450.00 | 22,800.00 | 21,684.83 | 110,515 |
| 2025-01-31 | 24,000.00 | 24,400.00 | 23,100.00 | 23,250.00 | 22,112.82 | 125,641 |
| 2025-01-24 | 23,400.00 | 23,800.00 | 23,300.00 | 23,600.00 | 22,445.70 | 74,380 |
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.