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
2023-02-174,550.004,585.004,505.004,530.003,931.4923,202
2023-02-164,525.004,605.004,500.004,550.003,948.8455
2023-02-154,530.004,540.004,475.004,530.003,931.4942,608
2023-02-144,525.004,555.004,525.004,545.003,944.5014,936
2023-02-134,545.004,550.004,505.004,545.003,944.5030,731
2023-02-104,565.004,565.004,505.004,545.003,944.5039,840
2023-02-094,560.004,575.004,525.004,550.003,948.8443
2023-02-084,560.004,565.004,530.004,555.003,953.1825,284
2023-02-074,580.004,580.004,540.004,555.003,953.1825
2023-02-064,530.004,580.004,520.004,580.003,974.88529
2023-02-034,545.004,545.004,500.004,530.003,931.4932,644
2023-02-024,515.004,555.004,510.004,530.003,931.49191
2023-02-014,550.004,550.004,505.004,525.003,927.1538,115
2023-01-314,510.004,555.004,500.004,500.003,905.4550,392
2023-01-304,525.004,560.004,490.004,510.003,914.1353,742
2023-01-274,570.004,570.004,520.004,525.003,927.1559,431
2023-01-264,540.004,570.004,515.004,570.003,966.2018,889
2023-01-254,520.004,555.004,490.004,530.003,931.4931,872
2023-01-204,545.004,565.004,505.004,515.003,918.4725,880
2023-01-194,475.004,565.004,440.004,530.003,931.4943,170
2023-01-184,495.004,535.004,460.004,500.003,905.4527,490
2023-01-174,570.004,570.004,495.004,495.003,901.1126,408
2023-01-164,515.004,570.004,500.004,550.003,948.8447,007
2023-01-134,525.004,540.004,495.004,515.003,918.4744,678
2023-01-124,525.004,525.004,480.004,505.003,909.7938,521
2023-01-114,500.004,530.004,490.004,500.003,905.4525,319
2023-01-104,475.004,530.004,475.004,495.003,901.1128,293
2023-01-094,530.004,550.004,490.004,510.003,914.1337,064
2023-01-064,550.004,565.004,455.004,485.003,892.4387,806
2023-01-054,560.004,590.004,530.004,550.003,948.8434,567
2023-01-044,565.004,565.004,440.004,560.003,957.5253,215
2023-01-034,595.004,595.004,460.004,565.003,961.8651,079
2023-01-024,730.004,780.004,450.004,580.003,974.8893,552
2022-12-294,740.004,760.004,645.004,730.004,105.0638,139
2022-12-284,850.004,850.004,700.004,740.004,113.7446,188
2022-12-274,850.004,900.004,840.004,885.004,066.0188,386
2022-12-264,835.004,855.004,825.004,850.004,036.8779,814
2022-12-234,870.004,890.004,815.004,835.004,024.3948,083
2022-12-224,820.004,895.004,820.004,880.004,061.84114,322
2022-12-214,825.004,885.004,790.004,845.004,032.7140,025
2022-12-204,830.004,855.004,790.004,855.004,041.0447,707
2022-12-194,870.004,870.004,845.004,850.004,036.8714,671
2022-12-164,845.004,920.004,845.004,880.004,061.8448,918
2022-12-154,915.004,915.004,695.004,890.004,070.1724,054
2022-12-144,900.004,945.004,880.004,915.004,090.9881,979
2022-12-134,760.004,920.004,755.004,920.004,095.14112,524
2022-12-124,830.004,830.004,765.004,780.003,978.6149,100
2022-12-114,927.084,927.084,927.084,927.084,101.030
2022-12-094,660.004,830.004,635.004,830.004,020.23261,130
2022-12-084,635.004,665.004,605.004,660.003,878.7341,680
2022-12-074,595.004,625.004,595.004,615.003,841.2737,392
2022-12-064,590.004,630.004,590.004,620.003,845.4335,458
2022-12-054,630.004,645.004,580.004,630.003,853.7619,661
2022-12-024,620.004,640.004,600.004,620.003,845.4337,371
2022-12-014,640.004,640.004,605.004,630.003,853.7638,381
2022-11-304,630.004,645.004,585.004,620.003,845.4322,465
2022-11-294,520.004,675.004,520.004,600.003,828.7934,982
2022-11-284,585.004,585.004,540.004,560.003,795.4921,586
2022-11-254,610.004,615.004,555.004,580.003,812.1447,339
2022-11-244,575.004,620.004,575.004,590.003,820.4619,801
← NewerPage 16 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.