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
2023-08-104,730.004,735.004,650.004,670.004,052.9985,264
2023-08-094,710.004,770.004,415.004,710.004,087.7071,036
2023-08-084,745.004,775.004,700.004,730.004,105.0654,196
2023-08-074,745.004,785.004,700.004,745.004,118.0848,500
2023-08-064,840.374,840.374,840.374,840.374,200.850
2023-08-044,650.004,780.004,645.004,745.004,118.0878,522
2023-08-034,655.004,715.004,635.004,660.004,044.3156,584
2023-08-024,725.004,760.004,675.004,700.004,079.0273,580
2023-08-014,780.004,800.004,680.004,720.004,096.3880,896
2023-07-314,860.004,860.004,710.004,770.004,139.7885,694
2023-07-284,715.004,820.004,705.004,800.004,165.8196,970
2023-07-274,705.004,870.004,690.004,720.004,096.38262,479
2023-07-264,785.004,785.004,585.004,705.004,083.36165,585
2023-07-254,685.004,815.004,655.004,715.004,092.04173,771
2023-07-244,695.004,745.004,655.004,685.004,066.0196,095
2023-07-214,575.004,745.004,575.004,700.004,079.02274,795
2023-07-204,565.004,595.004,555.004,575.003,970.5431,647
2023-07-194,575.004,600.004,550.004,575.003,970.5476,007
2023-07-184,580.004,595.004,540.004,575.003,970.5467,515
2023-07-174,535.004,580.004,510.004,555.003,953.1880,616
2023-07-144,545.004,555.004,485.004,540.003,940.1674,356
2023-07-134,540.004,565.004,520.004,545.003,944.5048,621
2023-07-124,500.004,560.004,475.004,540.003,940.1656,899
2023-07-114,470.004,505.004,470.004,490.003,896.7744,629
2023-07-104,480.004,535.004,445.004,470.003,879.4146,136
2023-07-074,485.004,500.004,435.004,495.003,901.1162,010
2023-07-064,490.004,515.004,470.004,510.003,914.1399,531
2023-07-054,540.004,565.004,495.004,515.003,918.4762,275
2023-07-044,530.004,585.004,515.004,540.003,940.1694,731
2023-07-034,490.004,565.004,485.004,530.003,931.4978,969
2023-06-304,490.004,525.004,480.004,490.003,896.7779,895
2023-06-294,605.004,610.004,480.004,525.003,927.15147,409
2023-06-284,540.004,630.004,530.004,550.003,948.84195,783
2023-06-274,795.004,795.004,520.004,535.003,935.821,177,296
2023-06-264,515.004,850.004,500.004,700.004,079.022,025,937
2023-06-234,510.004,550.004,505.004,535.003,935.8225,600
2023-06-224,480.004,580.004,475.004,530.003,931.4954,274
2023-06-214,490.004,500.004,465.004,480.003,888.0927,026
2023-06-204,500.004,500.004,465.004,495.003,901.1117,637
2023-06-194,530.004,530.004,480.004,495.003,901.1116,329
2023-06-164,510.004,520.004,490.004,500.003,905.4525,173
2023-06-154,510.004,530.004,465.004,510.003,914.1352,308
2023-06-144,525.004,525.004,490.004,510.003,914.1347,211
2023-06-134,585.004,585.004,490.004,510.003,914.13111,341
2023-06-124,590.004,600.004,505.004,580.003,974.8855,737
2023-06-094,570.004,600.004,515.004,555.003,953.18155,513
2023-06-084,610.004,610.004,550.004,570.003,966.2033,305
2023-06-074,575.004,590.004,555.004,580.003,974.8832,934
2023-06-054,580.004,645.004,555.004,570.003,966.2022,789
2023-06-024,545.004,590.004,525.004,545.003,944.5016,328
2023-06-014,580.004,580.004,520.004,535.003,935.8232,818
2023-05-314,610.004,615.004,560.004,565.003,961.8625,682
2023-05-304,585.004,630.004,575.004,610.004,000.9231,292
2023-05-264,640.004,640.004,555.004,610.004,000.9249,128
2023-05-254,595.004,635.004,580.004,600.003,992.2419,365
2023-05-244,620.004,650.004,555.004,600.003,992.2428,955
2023-05-234,605.004,660.004,605.004,630.004,018.2723,789
2023-05-224,615.004,650.004,570.004,610.004,000.9261,993
2023-05-194,575.004,640.004,575.004,615.004,005.2540,149
2023-05-184,575.004,620.004,565.004,605.003,996.5831,674
← NewerPage 14 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.