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
2022-11-234,630.004,630.004,565.004,600.003,828.7912,585
2022-11-224,580.004,625.004,555.004,570.003,803.8260,509
2022-11-214,605.004,610.004,560.004,580.003,812.1442,475
2022-11-184,595.004,630.004,580.004,605.003,832.9537,041
2022-11-174,635.004,640.004,585.004,595.003,824.6355,768
2022-11-164,670.004,680.004,615.004,665.003,882.8935,024
2022-11-154,620.004,710.004,620.004,670.003,887.0564,793
2022-11-144,505.004,640.004,505.004,620.003,845.4369,636
2022-11-114,480.004,540.004,460.004,500.003,745.55109,908
2022-11-104,485.004,485.004,460.004,465.003,716.4236,398
2022-11-094,475.004,495.004,470.004,485.003,733.0731,169
2022-11-084,460.004,490.004,440.004,475.003,724.7469,944
2022-11-074,465.004,540.004,425.004,470.003,720.5853,404
2022-11-044,465.004,480.004,410.004,465.003,716.4279,246
2022-11-034,420.004,485.004,420.004,480.003,728.9197,446
2022-11-024,420.004,505.004,420.004,475.003,724.7470,149
2022-11-014,470.004,490.004,405.004,420.003,678.97145,926
2022-10-314,510.004,545.004,325.004,415.003,674.80225,884
2022-10-304,595.554,595.554,595.554,595.553,825.080
2022-10-284,615.005,280.004,505.004,505.003,749.723,045,329
2022-10-274,510.004,620.004,510.004,615.003,841.2727,768
2022-10-264,535.004,555.004,520.004,555.003,791.3331,445
2022-10-254,540.004,555.004,520.004,540.003,778.8524,722
2022-10-244,520.004,560.004,515.004,535.003,774.6941,069
2022-10-214,595.004,595.004,475.004,515.003,758.0450,864
2022-10-204,765.004,770.004,595.004,595.003,824.63207,615
2022-10-194,770.004,770.004,700.004,715.003,924.5152,198
2022-10-184,730.004,770.004,675.004,720.003,928.6737,721
2022-10-174,690.004,700.004,650.004,680.003,895.3830,968
2022-10-144,655.004,780.004,635.004,690.003,903.70110,435
2022-10-134,760.004,805.004,565.004,645.003,866.2499,186
2022-10-124,750.004,805.004,740.004,760.003,961.9673,957
2022-10-114,865.004,900.004,775.004,790.003,986.93134,419
2022-10-074,795.004,925.004,790.004,885.004,066.0195,987
2022-10-064,700.004,800.004,700.004,795.003,991.1096,800
2022-10-054,730.004,730.004,685.004,700.003,912.02148,838
2022-10-044,645.004,720.004,615.004,700.003,912.0274,240
2022-09-304,555.004,640.004,555.004,615.003,841.2749,459
2022-09-294,530.004,620.004,520.004,605.003,832.9569,220
2022-09-284,620.004,625.004,470.004,530.003,770.52116,429
2022-09-274,585.004,620.004,525.004,620.003,845.4372,557
2022-09-264,645.004,680.004,510.004,600.003,828.79111,701
2022-09-234,720.004,735.004,650.004,695.003,907.8650,991
2022-09-224,700.004,730.004,645.004,720.003,928.6745,369
2022-09-214,715.004,750.004,705.004,715.003,924.5139,543
2022-09-204,685.004,725.004,685.004,715.003,924.5115,279
2022-09-194,715.004,720.004,675.004,710.003,920.3538,103
2022-09-164,765.004,765.004,690.004,720.003,928.6744,806
2022-09-154,700.004,755.004,695.004,740.003,945.3254,918
2022-09-144,695.004,695.004,655.004,695.003,907.8638,553
2022-09-134,670.004,710.004,665.004,700.003,912.0217,874
2022-09-084,680.004,700.004,670.004,670.003,887.0519,525
2022-09-074,720.004,720.004,595.004,680.003,895.3899,243
2022-09-064,620.004,720.004,620.004,715.003,924.5181,721
2022-09-054,660.004,675.004,630.004,655.003,874.5720,133
2022-09-024,650.004,670.004,605.004,660.003,878.7312,536
2022-09-014,670.004,680.004,615.004,650.003,870.4146,992
2022-08-314,675.004,680.004,645.004,670.003,887.0525,642
2022-08-304,630.004,680.004,630.004,675.003,891.2140,535
2022-08-294,645.004,660.004,585.004,635.003,857.9225,894
← NewerPage 17 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.