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
2024-01-304,395.004,460.004,390.004,430.004,018.4764,508
2024-01-294,390.004,420.004,380.004,395.003,986.7239,668
2024-01-264,415.004,465.004,370.004,385.003,977.65186,876
2024-01-254,380.004,425.004,370.004,425.004,013.9327,854
2024-01-244,370.004,400.004,360.004,380.003,973.1128,245
2024-01-234,370.004,415.004,355.004,370.003,964.0423,489
2024-01-224,400.004,440.004,340.004,370.003,964.0463,698
2024-01-194,320.004,370.004,315.004,340.003,936.8336,973
2024-01-184,330.004,350.004,305.004,330.003,927.7632,115
2024-01-174,355.004,390.004,315.004,330.003,927.76107,112
2024-01-164,410.004,410.004,350.004,370.003,964.0444,639
2024-01-154,375.004,400.004,360.004,370.003,964.0422,097
2024-01-144,462.944,462.944,462.944,462.944,048.350
2024-01-124,390.004,480.004,360.004,375.003,968.5858,915
2024-01-114,395.004,420.004,375.004,390.003,982.1836,705
2024-01-104,410.004,420.004,380.004,395.003,986.7235,081
2024-01-094,405.004,445.004,385.004,400.003,991.2656,603
2024-01-084,420.004,450.004,390.004,410.004,000.3356,432
2024-01-054,445.004,475.004,420.004,420.004,009.4050,770
2024-01-044,465.004,500.004,440.004,450.004,036.6163,933
2024-01-034,490.004,520.004,445.004,480.004,063.8262,928
2024-01-024,500.004,520.004,470.004,480.004,063.8264,071
2023-12-284,450.004,510.004,450.004,500.004,081.9747,840
2023-12-274,450.004,510.004,425.004,495.004,077.43161,495
2023-12-264,625.004,650.004,615.004,625.004,013.93106,709
2023-12-224,600.004,640.004,600.004,625.004,013.9368,109
2023-12-214,615.004,635.004,600.004,615.004,005.2577,252
2023-12-204,650.004,650.004,615.004,645.004,031.2940,901
2023-12-194,585.004,660.004,585.004,630.004,018.27102,387
2023-12-184,620.004,650.004,555.004,605.003,996.5882,898
2023-12-154,560.004,620.004,535.004,605.003,996.58108,925
2023-12-144,525.004,560.004,525.004,550.003,948.8462,768
2023-12-134,515.004,560.004,480.004,525.003,927.1584,504
2023-12-124,465.004,520.004,465.004,490.003,896.7757,913
2023-12-114,470.004,485.004,455.004,475.003,883.7557,895
2023-12-084,465.004,550.004,465.004,475.003,883.7559,353
2023-12-074,480.004,495.004,460.004,480.003,888.0929,610
2023-12-064,495.004,520.004,465.004,480.003,888.0926,637
2023-12-054,460.004,550.004,450.004,485.003,892.4353,152
2023-12-044,475.004,520.004,470.004,485.003,892.4386,538
2023-12-014,475.004,510.004,465.004,500.003,905.4571,479
2023-11-304,465.004,510.004,445.004,475.003,883.7563,661
2023-11-294,450.004,505.004,435.004,465.003,875.0786,679
2023-11-284,405.004,505.004,405.004,470.003,879.41102,279
2023-11-274,385.004,480.004,385.004,420.003,836.02104,768
2023-11-244,380.004,390.004,350.004,385.003,805.6450,698
2023-11-234,410.004,430.004,370.004,380.003,801.3052,137
2023-11-224,360.004,410.004,360.004,405.003,823.0038,984
2023-11-214,365.004,445.004,360.004,390.003,809.98114,091
2023-11-204,320.004,400.004,320.004,360.003,783.9568,421
2023-11-174,350.004,380.004,310.004,315.003,744.8957,996
2023-11-164,330.004,350.004,305.004,350.003,775.2740,165
2023-11-154,305.004,340.004,300.004,325.003,753.5766,068
2023-11-144,235.004,270.004,235.004,260.003,697.1643,472
2023-11-134,230.004,295.004,195.004,215.003,658.1074,627
2023-11-124,315.024,315.024,315.024,315.023,744.910
2023-11-104,205.004,245.004,190.004,230.003,671.1231,787
2023-11-094,235.004,265.004,190.004,240.003,679.8044,598
2023-11-084,185.004,250.004,185.004,210.003,653.7636,556
2023-11-074,235.004,275.004,180.004,200.003,645.0959,960
← NewerPage 12 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.