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
2023-05-174,595.004,620.004,525.004,585.003,979.2249,849
2023-05-164,600.004,610.004,520.004,585.003,979.2243,622
2023-05-154,500.004,550.004,470.004,535.003,935.8236,122
2023-05-124,595.004,595.004,525.004,535.003,935.8271,112
2023-05-114,635.004,635.004,560.004,595.003,987.9033,418
2023-05-104,630.004,630.004,520.004,580.003,974.8843,279
2023-05-094,600.004,615.004,575.004,585.003,979.2254,607
2023-05-084,605.004,640.004,575.004,590.003,983.5665,524
2023-05-044,605.004,625.004,575.004,605.003,996.5821,677
2023-05-034,595.004,650.004,565.004,615.004,005.2527,098
2023-05-024,655.004,695.004,590.004,595.003,987.9046,570
2023-04-284,560.004,635.004,530.004,625.004,013.9355,135
2023-04-274,555.004,580.004,455.004,560.003,957.5239,790
2023-04-264,595.004,595.004,510.004,550.003,948.8431,557
2023-04-254,655.004,655.004,490.004,590.003,983.5650,578
2023-04-244,580.004,685.004,450.004,595.003,987.9045,455
2023-04-214,605.004,690.004,565.004,645.004,031.2946,491
2023-04-204,640.004,650.004,595.004,640.004,026.9534,062
2023-04-194,600.004,660.004,570.004,640.004,026.9572,018
2023-04-184,620.004,630.004,530.004,600.003,992.2457,270
2023-04-174,550.004,645.004,515.004,615.004,005.2583,853
2023-04-144,490.004,540.004,460.004,530.003,931.4951,264
2023-04-134,450.004,515.004,425.004,490.003,896.7754,181
2023-04-124,480.004,490.004,450.004,450.003,862.0631,747
2023-04-114,480.004,480.004,420.004,470.003,879.4148,348
2023-04-104,475.004,485.004,385.004,440.003,853.3845,363
2023-04-074,480.004,480.004,425.004,475.003,883.7529,839
2023-04-064,395.004,470.004,375.004,470.003,879.4149,005
2023-04-054,390.004,400.004,350.004,400.003,818.6651,921
2023-04-044,410.004,410.004,370.004,385.003,805.6466,731
2023-04-034,465.004,465.004,375.004,390.003,809.9848,495
2023-03-314,490.004,490.004,405.004,435.003,849.0431,801
2023-03-304,405.004,495.004,390.004,445.003,857.7273,969
2023-03-294,390.004,450.004,375.004,410.003,827.3465,286
2023-03-284,330.004,430.004,310.004,410.003,827.3437,440
2023-03-274,360.004,400.004,285.004,400.003,818.6636,661
2023-03-244,380.004,435.004,330.004,400.003,818.6642,748
2023-03-234,395.004,415.004,380.004,415.003,831.6819,130
2023-03-224,420.004,440.004,385.004,400.003,818.6630,801
2023-03-214,415.004,440.004,395.004,420.003,836.0229,553
2023-03-204,440.004,440.004,365.004,420.003,836.0232,578
2023-03-174,430.004,450.004,400.004,435.003,849.0430,066
2023-03-164,440.004,440.004,375.004,430.003,844.7024,244
2023-03-154,415.004,460.004,400.004,430.003,844.7061,629
2023-03-144,490.004,490.004,395.004,405.003,823.0046,355
2023-03-134,535.004,535.004,425.004,505.003,909.7963,739
2023-03-104,520.004,560.004,505.004,545.003,944.5019,190
2023-03-094,560.004,580.004,525.004,570.003,966.2044,441
2023-03-084,540.004,575.004,535.004,570.003,966.2018,078
2023-03-074,500.004,580.004,495.004,560.003,957.5276,084
2023-03-064,510.004,510.004,470.004,500.003,905.4559,530
2023-03-034,510.004,530.004,485.004,505.003,909.7928,563
2023-03-024,470.004,515.004,470.004,510.003,914.1328,445
2023-02-284,480.004,495.004,465.004,480.003,888.0922,832
2023-02-274,500.004,500.004,460.004,480.003,888.0995,456
2023-02-244,540.004,570.004,480.004,505.003,909.7941,196
2023-02-234,490.004,535.004,485.004,535.003,935.8224,105
2023-02-224,475.004,515.004,465.004,500.003,905.454,488
2023-02-214,510.004,515.004,485.004,505.003,909.79204
2023-02-204,530.004,530.004,495.004,510.003,914.133
← NewerPage 15 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.