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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 102260.KO stock page

Dongsung Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-294,525.004,590.004,510.004,555.004,131.86120,588
2024-04-264,535.004,565.004,510.004,530.004,109.18108,370
2024-04-254,500.004,570.004,480.004,540.004,118.25138,486
2024-04-244,510.004,520.004,470.004,475.004,059.29164,306
2024-04-234,530.004,530.004,450.004,475.004,059.2986,097
2024-04-224,440.004,525.004,440.004,500.004,081.97104,495
2024-04-194,490.004,500.004,380.004,450.004,036.61170,434
2024-04-184,375.004,515.004,375.004,495.004,077.43157,329
2024-04-174,420.004,440.004,395.004,395.003,986.72101,134
2024-04-164,450.004,475.004,340.004,400.003,991.26314,595
2024-04-154,480.004,500.004,410.004,480.004,063.82186,724
2024-04-124,570.004,585.004,515.004,535.004,113.72155,515
2024-04-114,600.004,645.004,535.004,535.004,113.72183,657
2024-04-094,590.004,655.004,545.004,650.004,218.03222,833
2024-04-084,700.004,720.004,585.004,590.004,163.61321,546
2024-04-054,710.004,775.004,690.004,705.004,267.92272,619
2024-04-044,795.004,800.004,720.004,750.004,308.74385,615
2024-04-034,755.004,845.004,720.004,785.004,340.49483,550
2024-04-024,850.004,945.004,765.004,770.004,326.88668,579
2024-04-014,820.004,895.004,785.004,895.004,440.27554,341
2024-03-294,970.005,030.004,815.004,820.004,372.241,293,134
2024-03-285,170.005,310.004,950.005,050.004,580.875,255,869
2024-03-274,920.004,980.004,820.004,905.004,449.342,766,549
2024-03-265,520.005,680.004,970.004,970.004,508.3110,190,337
2024-03-254,580.005,600.004,565.005,080.004,608.0920,552,964
2024-03-224,545.004,600.004,545.004,580.004,154.5335,625
2024-03-214,525.004,570.004,505.004,560.004,136.3981,574
2024-03-204,575.004,600.004,515.004,520.004,100.11118,724
2024-03-194,555.004,595.004,530.004,550.004,127.3243,586
2024-03-184,500.004,585.004,500.004,585.004,159.0761,807
2024-03-154,540.004,540.004,485.004,535.004,113.7291,865
2024-03-144,705.004,705.004,465.004,540.004,118.25476,238
2024-03-134,705.004,715.004,675.004,705.004,267.9245,210
2024-03-124,660.004,710.004,650.004,705.004,267.92101,686
2024-03-114,670.004,720.004,650.004,700.004,263.3951,138
2024-03-084,640.004,740.004,625.004,670.004,236.17108,430
2024-03-074,630.004,665.004,625.004,650.004,218.0323,806
2024-03-064,610.004,675.004,600.004,630.004,199.8942,568
2024-03-054,645.004,645.004,585.004,610.004,181.7559,616
2024-03-044,625.004,630.004,605.004,615.004,186.2848,208
2024-02-294,580.004,620.004,575.004,590.004,163.6132,236
2024-02-284,600.004,650.004,580.004,600.004,172.6840,849
2024-02-274,660.004,670.004,580.004,595.004,168.1459,500
2024-02-264,675.004,705.004,630.004,655.004,222.5765,671
2024-02-234,695.004,750.004,655.004,675.004,240.7157,344
2024-02-224,740.004,755.004,685.004,700.004,263.39103,324
2024-02-214,800.004,800.004,730.004,740.004,299.6786,199
2024-02-204,780.004,790.004,745.004,760.004,317.8156,989
2024-02-194,730.004,800.004,710.004,765.004,322.35139,164
2024-02-164,695.004,740.004,680.004,695.004,258.8539,062
2024-02-154,610.004,765.004,610.004,700.004,263.39148,405
2024-02-144,610.004,640.004,595.004,610.004,181.7539,344
2024-02-134,600.004,645.004,570.004,615.004,186.2868,696
2024-02-084,665.004,665.004,580.004,600.004,172.6860,533
2024-02-074,630.004,670.004,610.004,625.004,195.3556,811
2024-02-064,585.004,760.004,570.004,630.004,199.89394,985
2024-02-054,615.004,615.004,535.004,585.004,159.0762,521
2024-02-024,550.004,600.004,520.004,595.004,168.14142,017
2024-02-014,440.004,555.004,435.004,545.004,122.79112,740
2024-01-314,400.004,460.004,400.004,450.004,036.6145,839
← NewerPage 11 of 21 · 1,245 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.