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
2023-11-064,290.004,290.004,250.004,275.003,710.1852,058
2023-11-034,240.004,280.004,220.004,245.003,684.1460,549
2023-11-024,240.004,250.004,075.004,235.003,675.4682,653
2023-11-014,120.004,200.004,110.004,185.003,632.0755,711
2023-10-314,165.004,210.004,075.004,105.003,562.64135,773
2023-10-304,105.004,220.004,105.004,160.003,610.3785,079
2023-10-274,115.004,190.004,090.004,120.003,575.6667,693
2023-10-264,215.004,215.004,105.004,105.003,562.6488,078
2023-10-254,180.004,250.004,170.004,220.003,662.4446,083
2023-10-244,140.004,180.004,080.004,175.003,623.3962,077
2023-10-234,140.004,200.004,125.004,140.003,593.0171,479
2023-10-204,185.004,210.004,135.004,160.003,610.3793,859
2023-10-194,295.004,340.004,175.004,210.003,653.76133,481
2023-10-184,430.004,430.004,335.004,370.003,792.6225,574
2023-10-174,300.004,430.004,300.004,385.003,805.6498,552
2023-10-164,300.004,335.004,250.004,310.003,740.5550,663
2023-10-134,335.004,335.004,240.004,320.003,749.2332,592
2023-10-124,250.004,330.004,250.004,325.003,753.5750,582
2023-10-114,210.004,280.004,210.004,265.003,701.5056,944
2023-10-104,200.004,240.004,160.004,200.003,645.0995,841
2023-10-064,090.004,230.004,090.004,200.003,645.0966,971
2023-10-054,175.004,275.004,105.004,145.003,597.35130,642
2023-10-044,290.004,305.004,125.004,170.003,619.05162,125
2023-10-034,427.234,427.234,427.234,427.233,842.300
2023-09-274,250.004,350.004,230.004,340.003,766.5979,610
2023-09-264,400.004,445.004,300.004,310.003,740.55219,770
2023-09-254,420.004,600.004,390.004,405.003,823.00137,331
2023-09-224,465.004,500.004,430.004,450.003,862.06150,839
2023-09-214,540.004,570.004,485.004,505.003,909.79218,298
2023-09-204,630.004,630.004,550.004,570.003,966.20150,790
2023-09-194,650.004,650.004,590.004,600.003,992.2496,912
2023-09-184,690.004,700.004,620.004,650.004,035.6380,983
2023-09-174,784.274,784.274,784.274,784.274,152.160
2023-09-154,650.004,730.004,605.004,690.004,070.35132,549
2023-09-144,630.004,650.004,605.004,610.004,000.92111,014
2023-09-134,665.004,695.004,605.004,630.004,018.27125,628
2023-09-124,720.004,740.004,670.004,670.004,052.99165,538
2023-09-114,695.004,740.004,660.004,720.004,096.38212,323
2023-09-104,779.174,779.174,779.174,779.174,147.730
2023-09-084,650.004,700.004,625.004,685.004,066.01138,568
2023-09-074,560.004,680.004,540.004,665.004,048.65298,089
2023-09-064,625.004,645.004,550.004,560.003,957.52510,838
2023-09-054,670.004,695.004,620.004,625.004,013.93257,392
2023-09-044,670.004,710.004,650.004,670.004,052.99148,948
2023-09-014,760.004,775.004,655.004,665.004,048.65340,935
2023-08-314,770.004,825.004,720.004,780.004,148.45314,428
2023-08-304,825.004,830.004,765.004,770.004,139.78314,201
2023-08-294,835.004,865.004,760.004,815.004,178.83483,900
2023-08-284,750.004,840.004,715.004,840.004,200.53471,198
2023-08-274,845.484,845.484,845.484,845.484,205.280
2023-08-254,650.004,775.004,625.004,750.004,122.42546,916
2023-08-244,655.004,740.004,610.004,685.004,066.01857,553
2023-08-234,805.004,950.004,680.004,685.004,066.012,732,739
2023-08-225,300.005,480.004,685.004,775.004,144.124,932,708
2023-08-214,535.005,770.004,515.005,770.005,007.6515,747,241
2023-08-184,565.004,565.004,495.004,505.003,909.7960,977
2023-08-174,625.004,625.004,490.004,570.003,966.2060,807
2023-08-164,620.004,660.004,585.004,625.004,013.9381,157
2023-08-144,680.004,680.004,590.004,625.004,013.9361,333
2023-08-114,655.004,720.004,650.004,680.004,061.6736,058
← NewerPage 13 of 21 · 1,241 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.