Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 102260.KO stock page

Dongsung Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,285.004,335.004,230.004,295.003,896.0183,585
2024-07-244,290.004,355.004,285.004,305.003,905.0860,018
2024-07-234,325.004,325.004,265.004,295.003,896.0157,823
2024-07-224,310.004,325.004,270.004,300.003,900.5566,275
2024-07-194,330.004,390.004,305.004,330.003,927.7657,721
2024-07-184,370.004,370.004,335.004,350.003,945.9069,392
2024-07-174,365.004,390.004,365.004,375.003,968.5845,015
2024-07-164,400.004,400.004,335.004,370.003,964.0486,564
2024-07-154,380.004,400.004,365.004,380.003,973.1144,216
2024-07-124,410.004,410.004,355.004,385.003,977.6571,934
2024-07-114,380.004,400.004,370.004,390.003,982.1834,434
2024-07-104,390.004,405.004,375.004,390.003,982.1837,619
2024-07-094,400.004,410.004,375.004,395.003,986.7235,397
2024-07-084,440.004,440.004,370.004,400.003,991.2624,654
2024-07-054,435.004,435.004,385.004,400.003,991.2659,921
2024-07-044,400.004,425.004,380.004,405.003,995.7922,479
2024-07-034,435.004,465.004,350.004,415.004,004.8669,914
2024-07-024,420.004,440.004,400.004,425.004,013.9339,329
2024-07-014,440.004,480.004,415.004,440.004,027.5446,377
2024-06-284,440.004,500.004,415.004,445.004,032.0895,495
2024-06-274,465.004,505.004,450.004,460.004,045.6831,097
2024-06-264,470.004,510.004,460.004,465.004,050.2233,871
2024-06-254,475.004,515.004,455.004,470.004,054.7542,315
2024-06-244,470.004,510.004,470.004,485.004,068.3669,237
2024-06-214,480.004,505.004,470.004,480.004,063.8263,324
2024-06-204,470.004,530.004,465.004,500.004,081.9729,831
2024-06-194,490.004,520.004,455.004,470.004,054.7553,237
2024-06-184,480.004,505.004,480.004,485.004,068.3635,371
2024-06-174,535.004,540.004,475.004,480.004,063.8262,293
2024-06-144,495.004,520.004,490.004,510.004,091.0434,778
2024-06-134,500.004,520.004,490.004,515.004,095.5741,572
2024-06-124,460.004,580.004,410.004,500.004,081.9774,781
2024-06-114,460.004,515.004,450.004,475.004,059.2941,107
2024-06-104,455.004,495.004,440.004,465.004,050.2246,310
2024-06-074,480.004,500.004,465.004,465.004,050.2281,296
2024-06-054,555.004,575.004,490.004,495.004,077.4360,082
2024-06-044,520.004,555.004,480.004,495.004,077.4389,997
2024-06-034,445.004,530.004,445.004,485.004,068.3674,055
2024-05-314,435.004,500.004,435.004,445.004,032.0848,979
2024-05-304,470.004,505.004,415.004,450.004,036.6166,389
2024-05-294,505.004,565.004,465.004,480.004,063.8266,799
2024-05-284,525.004,550.004,490.004,505.004,086.5085,079
2024-05-274,580.004,610.004,525.004,525.004,104.64109,630
2024-05-244,590.004,630.004,575.004,580.004,154.5374,116
2024-05-234,635.004,645.004,605.004,630.004,199.8969,290
2024-05-224,670.004,670.004,630.004,645.004,213.5075,732
2024-05-214,660.004,680.004,635.004,660.004,227.1046,139
2024-05-204,660.004,705.004,650.004,650.004,218.03122,021
2024-05-174,645.004,705.004,645.004,665.004,231.64109,701
2024-05-164,600.004,685.004,600.004,675.004,240.71143,818
2024-05-144,600.004,635.004,590.004,600.004,172.6864,776
2024-05-134,615.004,640.004,600.004,600.004,172.6867,868
2024-05-104,650.004,685.004,555.004,640.004,208.96147,612
2024-05-094,680.004,700.004,650.004,650.004,218.0358,339
2024-05-084,665.004,720.004,640.004,675.004,240.71108,866
2024-05-074,675.004,680.004,615.004,645.004,213.50128,867
2024-05-034,670.004,710.004,640.004,655.004,222.57130,696
2024-05-024,590.004,670.004,580.004,670.004,236.17133,254
2024-04-304,565.004,625.004,550.004,605.004,177.21100,870
2024-04-294,525.004,590.004,510.004,555.004,131.86120,588
← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29100.0000 KRW
2025-12-2950.5000 KRW
2025-06-27100.0000 KRW
2024-12-2750.5000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW
2020-12-29250.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.