Dongsuh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,550.00 | 21,750.00 | 20,500.00 | 21,250.00 | 19,544.44 | 695,415 |
| 2024-10-25 | 20,550.00 | 20,750.00 | 20,000.00 | 20,650.00 | 18,992.60 | 404,457 |
| 2024-10-24 | 20,550.00 | 21,400.00 | 19,970.00 | 20,700.00 | 19,038.59 | 638,305 |
| 2024-10-23 | 23,200.00 | 23,700.00 | 21,000.00 | 21,000.00 | 19,314.51 | 2,213,738 |
| 2024-10-22 | 20,000.00 | 25,300.00 | 19,830.00 | 25,300.00 | 23,269.38 | 2,954,444 |
| 2024-10-21 | 19,630.00 | 19,740.00 | 19,400.00 | 19,470.00 | 17,907.31 | 40,441 |
| 2024-10-18 | 19,770.00 | 19,780.00 | 19,400.00 | 19,620.00 | 18,045.27 | 59,486 |
| 2024-10-17 | 19,930.00 | 20,000.00 | 19,450.00 | 19,550.00 | 17,980.89 | 58,617 |
| 2024-10-16 | 20,050.00 | 20,050.00 | 19,520.00 | 19,680.00 | 18,100.45 | 323,230 |
| 2024-10-15 | 19,960.00 | 20,050.00 | 19,580.00 | 20,050.00 | 18,440.76 | 98,968 |
| 2024-10-14 | 19,100.00 | 20,100.00 | 19,100.00 | 19,960.00 | 18,357.98 | 161,630 |
| 2024-10-11 | 19,000.00 | 19,450.00 | 19,000.00 | 19,100.00 | 17,567.00 | 63,738 |
| 2024-10-10 | 19,500.00 | 19,500.00 | 19,130.00 | 19,130.00 | 17,594.60 | 94,924 |
| 2024-10-08 | 19,500.00 | 19,700.00 | 19,060.00 | 19,300.00 | 17,750.95 | 93,964 |
| 2024-10-07 | 18,760.00 | 19,850.00 | 18,750.00 | 19,750.00 | 18,164.83 | 234,126 |
| 2024-10-04 | 18,880.00 | 18,880.00 | 18,490.00 | 18,510.00 | 17,024.36 | 58,982 |
| 2024-10-02 | 18,950.00 | 19,140.00 | 18,770.00 | 18,870.00 | 17,355.46 | 80,280 |
| 2024-09-30 | 19,260.00 | 19,410.00 | 19,120.00 | 19,140.00 | 17,603.79 | 83,342 |
| 2024-09-27 | 19,420.00 | 19,590.00 | 19,240.00 | 19,240.00 | 17,695.77 | 78,208 |
| 2024-09-26 | 19,510.00 | 19,550.00 | 19,300.00 | 19,490.00 | 17,925.70 | 75,888 |
| 2024-09-25 | 18,800.00 | 20,150.00 | 18,660.00 | 19,290.00 | 17,741.75 | 340,177 |
| 2024-09-24 | 18,570.00 | 18,650.00 | 18,430.00 | 18,650.00 | 17,153.12 | 78,340 |
| 2024-09-23 | 18,350.00 | 18,650.00 | 18,180.00 | 18,510.00 | 17,024.36 | 106,323 |
| 2024-09-20 | 18,530.00 | 18,630.00 | 18,190.00 | 18,190.00 | 16,730.04 | 106,640 |
| 2024-09-19 | 18,800.00 | 18,810.00 | 18,400.00 | 18,530.00 | 17,042.75 | 72,370 |
| 2024-09-13 | 18,400.00 | 18,550.00 | 18,280.00 | 18,530.00 | 17,042.75 | 48,807 |
| 2024-09-12 | 18,500.00 | 18,500.00 | 18,190.00 | 18,250.00 | 16,785.23 | 93,257 |
| 2024-09-11 | 18,450.00 | 18,480.00 | 18,290.00 | 18,420.00 | 16,941.58 | 35,230 |
| 2024-09-10 | 18,050.00 | 18,430.00 | 18,050.00 | 18,400.00 | 16,923.19 | 46,191 |
| 2024-09-09 | 17,950.00 | 18,190.00 | 17,900.00 | 18,130.00 | 16,674.86 | 34,144 |
| 2024-09-06 | 18,300.00 | 18,360.00 | 18,060.00 | 18,120.00 | 16,665.66 | 56,029 |
| 2024-09-05 | 18,230.00 | 18,390.00 | 18,140.00 | 18,300.00 | 16,831.21 | 39,593 |
| 2024-09-04 | 18,550.00 | 18,560.00 | 18,060.00 | 18,230.00 | 16,766.83 | 86,925 |
| 2024-09-03 | 18,440.00 | 18,600.00 | 18,360.00 | 18,540.00 | 17,051.95 | 53,905 |
| 2024-09-02 | 18,630.00 | 18,730.00 | 18,350.00 | 18,360.00 | 16,886.40 | 65,023 |
| 2024-08-30 | 18,700.00 | 18,700.00 | 18,410.00 | 18,630.00 | 17,134.73 | 56,220 |
| 2024-08-29 | 18,700.00 | 18,700.00 | 18,400.00 | 18,460.00 | 16,978.37 | 57,614 |
| 2024-08-28 | 18,700.00 | 18,700.00 | 18,500.00 | 18,670.00 | 17,171.52 | 41,152 |
| 2024-08-27 | 18,720.00 | 18,720.00 | 18,360.00 | 18,700.00 | 17,199.11 | 60,679 |
| 2024-08-26 | 18,560.00 | 18,560.00 | 18,280.00 | 18,500.00 | 17,015.16 | 57,590 |
| 2024-08-23 | 18,730.00 | 18,730.00 | 18,400.00 | 18,560.00 | 17,070.35 | 42,269 |
| 2024-08-22 | 18,630.00 | 18,750.00 | 18,480.00 | 18,610.00 | 17,116.33 | 39,792 |
| 2024-08-21 | 18,640.00 | 18,780.00 | 18,550.00 | 18,630.00 | 17,134.73 | 64,165 |
| 2024-08-20 | 18,750.00 | 18,750.00 | 18,500.00 | 18,630.00 | 17,134.73 | 42,717 |
| 2024-08-19 | 18,640.00 | 18,900.00 | 18,460.00 | 18,750.00 | 17,245.10 | 65,641 |
| 2024-08-16 | 19,030.00 | 19,030.00 | 18,550.00 | 18,650.00 | 17,153.12 | 69,252 |
| 2024-08-14 | 18,780.00 | 18,890.00 | 18,590.00 | 18,880.00 | 17,364.66 | 68,864 |
| 2024-08-13 | 18,200.00 | 19,070.00 | 18,200.00 | 18,760.00 | 17,254.29 | 136,070 |
| 2024-08-12 | 17,900.00 | 18,390.00 | 17,900.00 | 18,380.00 | 16,904.79 | 72,609 |
| 2024-08-09 | 17,560.00 | 17,930.00 | 17,550.00 | 17,860.00 | 16,426.53 | 60,172 |
| 2024-08-08 | 17,500.00 | 17,800.00 | 17,450.00 | 17,550.00 | 16,141.41 | 85,981 |
| 2024-08-07 | 17,260.00 | 17,930.00 | 17,240.00 | 17,600.00 | 16,187.40 | 82,314 |
| 2024-08-06 | 17,730.00 | 17,930.00 | 17,030.00 | 17,450.00 | 16,049.44 | 146,386 |
| 2024-08-05 | 18,280.00 | 18,300.00 | 16,920.00 | 17,530.00 | 16,123.02 | 185,952 |
| 2024-08-02 | 18,620.00 | 18,700.00 | 18,220.00 | 18,280.00 | 16,812.82 | 80,825 |
| 2024-08-01 | 18,460.00 | 18,930.00 | 18,460.00 | 18,700.00 | 17,199.11 | 98,609 |
| 2024-07-31 | 18,550.00 | 18,630.00 | 18,460.00 | 18,630.00 | 17,134.73 | 62,874 |
| 2024-07-30 | 18,380.00 | 18,690.00 | 18,380.00 | 18,570.00 | 17,079.54 | 48,331 |
| 2024-07-29 | 18,640.00 | 18,770.00 | 18,500.00 | 18,550.00 | 17,061.15 | 57,897 |
| 2024-07-26 | 18,350.00 | 18,890.00 | 18,350.00 | 18,660.00 | 17,162.32 | 68,242 |
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.