Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,800.00 | 23,800.00 | 23,400.00 | 23,450.00 | 22,303.04 | 49,658 |
| 2025-01-22 | 24,850.00 | 24,900.00 | 23,600.00 | 23,600.00 | 22,445.70 | 123,192 |
| 2025-01-21 | 24,850.00 | 25,050.00 | 24,450.00 | 24,550.00 | 23,349.24 | 71,873 |
| 2025-01-20 | 24,150.00 | 24,850.00 | 24,100.00 | 24,550.00 | 23,349.24 | 76,752 |
| 2025-01-17 | 23,650.00 | 24,950.00 | 23,600.00 | 24,450.00 | 23,254.13 | 149,747 |
| 2025-01-16 | 23,300.00 | 24,100.00 | 23,200.00 | 23,850.00 | 22,683.48 | 159,705 |
| 2025-01-15 | 23,400.00 | 23,550.00 | 22,800.00 | 23,050.00 | 21,922.61 | 182,946 |
| 2025-01-14 | 23,800.00 | 23,950.00 | 23,300.00 | 23,400.00 | 22,255.49 | 106,769 |
| 2025-01-13 | 23,950.00 | 24,250.00 | 23,600.00 | 23,800.00 | 22,635.92 | 118,352 |
| 2025-01-10 | 24,050.00 | 24,450.00 | 23,900.00 | 24,050.00 | 22,873.69 | 150,605 |
| 2025-01-09 | 25,500.00 | 25,850.00 | 23,350.00 | 24,050.00 | 22,873.69 | 585,274 |
| 2025-01-08 | 26,400.00 | 26,900.00 | 25,600.00 | 25,700.00 | 24,442.99 | 162,981 |
| 2025-01-07 | 26,500.00 | 27,000.00 | 26,500.00 | 26,550.00 | 25,251.42 | 49,756 |
| 2025-01-06 | 26,850.00 | 27,500.00 | 26,450.00 | 26,450.00 | 25,156.31 | 139,512 |
| 2025-01-03 | 26,700.00 | 27,200.00 | 26,250.00 | 26,750.00 | 25,441.64 | 88,120 |
| 2025-01-02 | 27,450.00 | 27,600.00 | 26,600.00 | 26,700.00 | 25,394.08 | 134,416 |
| 2024-12-30 | 26,050.00 | 27,550.00 | 26,050.00 | 27,350.00 | 26,012.29 | 121,178 |
| 2024-12-27 | 26,700.00 | 26,800.00 | 25,900.00 | 26,550.00 | 25,251.42 | 133,983 |
| 2024-12-26 | 28,150.00 | 28,150.00 | 26,950.00 | 27,000.00 | 24,832.94 | 278,422 |
| 2024-12-24 | 27,550.00 | 28,050.00 | 27,250.00 | 27,900.00 | 25,660.70 | 183,264 |
| 2024-12-23 | 28,150.00 | 28,500.00 | 27,500.00 | 27,550.00 | 25,338.79 | 107,643 |
| 2024-12-20 | 28,550.00 | 28,900.00 | 27,900.00 | 27,900.00 | 25,660.70 | 195,751 |
| 2024-12-19 | 28,900.00 | 29,400.00 | 28,550.00 | 28,700.00 | 26,396.49 | 122,428 |
| 2024-12-18 | 29,800.00 | 30,200.00 | 29,300.00 | 29,400.00 | 27,040.31 | 111,219 |
| 2024-12-17 | 30,100.00 | 30,800.00 | 29,800.00 | 29,800.00 | 27,408.21 | 129,317 |
| 2024-12-16 | 30,050.00 | 30,400.00 | 29,050.00 | 30,100.00 | 27,684.13 | 118,589 |
| 2024-12-13 | 29,950.00 | 30,550.00 | 29,750.00 | 29,900.00 | 27,500.18 | 146,133 |
| 2024-12-12 | 30,800.00 | 31,500.00 | 30,000.00 | 30,100.00 | 27,684.13 | 336,269 |
| 2024-12-11 | 28,750.00 | 31,700.00 | 28,650.00 | 31,150.00 | 28,649.85 | 526,537 |
| 2024-12-10 | 27,750.00 | 28,750.00 | 27,650.00 | 28,450.00 | 26,166.56 | 148,533 |
| 2024-12-09 | 27,700.00 | 28,500.00 | 27,350.00 | 27,450.00 | 25,246.82 | 154,981 |
| 2024-12-06 | 29,200.00 | 29,350.00 | 28,000.00 | 28,400.00 | 26,120.57 | 179,178 |
| 2024-12-05 | 28,900.00 | 29,800.00 | 28,500.00 | 29,250.00 | 26,902.35 | 165,971 |
| 2024-12-04 | 29,000.00 | 29,900.00 | 28,400.00 | 28,600.00 | 26,304.52 | 275,726 |
| 2024-12-03 | 28,450.00 | 30,000.00 | 28,250.00 | 29,700.00 | 27,316.23 | 344,684 |
| 2024-12-02 | 27,600.00 | 28,700.00 | 27,600.00 | 28,200.00 | 25,936.62 | 124,184 |
| 2024-11-29 | 28,500.00 | 28,950.00 | 27,800.00 | 27,950.00 | 25,706.69 | 142,199 |
| 2024-11-28 | 29,300.00 | 29,350.00 | 28,300.00 | 28,500.00 | 26,212.55 | 171,051 |
| 2024-11-27 | 27,450.00 | 29,500.00 | 27,250.00 | 28,900.00 | 26,580.44 | 501,313 |
| 2024-11-26 | 26,900.00 | 27,650.00 | 26,650.00 | 27,350.00 | 25,154.85 | 142,904 |
| 2024-11-25 | 26,050.00 | 27,500.00 | 26,000.00 | 26,900.00 | 24,740.96 | 191,696 |
| 2024-11-22 | 25,300.00 | 26,100.00 | 25,000.00 | 25,900.00 | 23,821.23 | 109,667 |
| 2024-11-21 | 25,100.00 | 25,400.00 | 24,400.00 | 24,800.00 | 22,809.51 | 119,425 |
| 2024-11-20 | 25,900.00 | 26,100.00 | 24,450.00 | 25,300.00 | 23,269.38 | 217,707 |
| 2024-11-19 | 26,350.00 | 26,500.00 | 25,850.00 | 26,100.00 | 24,005.17 | 119,615 |
| 2024-11-18 | 26,000.00 | 27,200.00 | 26,000.00 | 26,600.00 | 24,465.04 | 234,880 |
| 2024-11-15 | 27,000.00 | 27,050.00 | 25,800.00 | 25,800.00 | 23,729.25 | 257,798 |
| 2024-11-14 | 26,450.00 | 28,550.00 | 25,600.00 | 28,550.00 | 26,258.53 | 477,667 |
| 2024-11-13 | 25,350.00 | 27,450.00 | 25,350.00 | 26,000.00 | 23,913.20 | 520,408 |
| 2024-11-12 | 25,650.00 | 26,100.00 | 25,250.00 | 25,700.00 | 23,637.28 | 197,722 |
| 2024-11-11 | 26,450.00 | 26,500.00 | 25,300.00 | 25,900.00 | 23,821.23 | 303,868 |
| 2024-11-08 | 26,000.00 | 26,750.00 | 25,850.00 | 26,400.00 | 24,281.10 | 327,782 |
| 2024-11-07 | 27,450.00 | 27,750.00 | 25,750.00 | 27,750.00 | 25,522.74 | 684,056 |
| 2024-11-06 | 27,450.00 | 27,900.00 | 26,950.00 | 27,750.00 | 25,522.74 | 546,800 |
| 2024-11-05 | 27,150.00 | 29,600.00 | 26,050.00 | 27,400.00 | 25,200.83 | 2,282,514 |
| 2024-11-04 | 26,250.00 | 27,450.00 | 26,050.00 | 27,000.00 | 24,832.94 | 724,407 |
| 2024-11-01 | 26,650.00 | 28,150.00 | 25,700.00 | 26,400.00 | 24,281.10 | 1,905,176 |
| 2024-10-31 | 26,700.00 | 27,200.00 | 25,400.00 | 26,650.00 | 24,511.03 | 1,505,793 |
| 2024-10-30 | 23,500.00 | 28,650.00 | 23,350.00 | 27,600.00 | 25,384.78 | 7,498,587 |
| 2024-10-29 | 21,250.00 | 26,700.00 | 20,800.00 | 23,550.00 | 21,659.84 | 4,102,707 |
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.