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
2022-08-264,660.004,670.004,645.004,660.003,878.7318,718
2022-08-254,635.004,685.004,635.004,660.003,878.7339,328
2022-08-244,635.004,645.004,605.004,630.003,853.7616,467
2022-08-234,675.004,675.004,610.004,635.003,857.9243,050
2022-08-224,665.004,665.004,575.004,640.003,862.0828,124
2022-08-194,635.004,700.004,620.004,670.003,887.0583,178
2022-08-184,615.004,625.004,540.004,615.003,841.2788,748
2022-08-174,620.004,640.004,600.004,615.003,841.2756,260
2022-08-164,595.004,625.004,570.004,610.003,837.1130,413
2022-08-124,485.004,580.004,485.004,575.003,807.9842,880
2022-08-114,470.004,515.004,455.004,510.003,753.8828,602
2022-08-104,450.004,460.004,420.004,450.003,703.9419,835
2022-08-094,415.004,455.004,415.004,450.003,703.9431,420
2022-08-084,420.004,455.004,400.004,450.003,703.9462,056
2022-08-054,380.004,425.004,380.004,420.003,678.9712,137
2022-08-044,395.004,430.004,385.004,420.003,678.9723,090
2022-08-034,415.004,420.004,375.004,415.003,674.8024,791
2022-08-024,430.004,430.004,390.004,415.003,674.8025,981
2022-08-014,395.004,400.004,370.004,400.003,662.3217,188
2022-07-294,350.004,400.004,330.004,395.003,658.1626,083
2022-07-284,330.004,370.004,325.004,355.003,624.8620,919
2022-07-274,330.004,330.004,300.004,325.003,599.8941,628
2022-07-264,340.004,340.004,280.004,315.003,591.5723,642
2022-07-254,295.004,335.004,245.004,315.003,591.5711,731
2022-07-224,285.004,350.004,255.004,295.003,574.9211,564
2022-07-214,180.004,295.004,170.004,285.003,566.6067,886
2022-07-204,160.004,205.004,155.004,175.003,475.0423,883
2022-07-194,050.004,170.004,035.004,145.003,450.0727,251
2022-07-184,035.004,070.004,005.004,050.003,371.0027,865
2022-07-154,040.004,060.003,960.004,035.003,358.5129,286
2022-07-144,010.004,045.003,975.004,035.003,358.5138,333
2022-07-133,935.004,005.003,935.004,005.003,333.5422,007
2022-07-124,000.004,000.003,915.003,980.003,312.7335,127
2022-07-114,000.004,005.003,960.004,000.003,329.3814,552
2022-07-084,005.004,015.003,955.004,000.003,329.3848,985
2022-07-074,005.004,050.003,930.003,985.003,316.9039,756
2022-07-064,030.004,030.003,900.004,000.003,329.3876,817
2022-07-053,960.004,095.003,955.004,010.003,337.7064,067
2022-07-044,075.004,125.003,940.004,040.003,362.6719,125
2022-07-014,100.004,120.004,015.004,060.003,379.3220,996
2022-06-304,095.004,135.004,060.004,095.003,408.4535,978
2022-06-294,050.004,095.004,005.004,095.003,408.4513,060
2022-06-284,045.004,090.004,000.004,090.003,404.2939,239
2022-06-274,020.004,090.004,015.004,045.003,366.8441,454
2022-06-243,845.004,015.003,845.004,015.003,341.8737,810
2022-06-233,960.003,995.003,800.003,880.003,229.50124,944
2022-06-224,060.004,095.003,950.003,995.003,325.2240,673
2022-06-213,930.004,095.003,930.004,055.003,375.16123,138
2022-06-204,180.004,205.003,975.003,990.003,321.0663,494
2022-06-174,235.004,235.004,105.004,200.003,495.8533,968
2022-06-164,200.004,285.004,185.004,250.003,537.4737,624
2022-06-154,420.004,420.004,165.004,190.003,487.5389,467
2022-06-144,395.004,415.004,310.004,400.003,662.3272,424
2022-06-134,565.004,565.004,420.004,450.003,703.9443,149
2022-06-104,610.004,610.004,535.004,575.003,807.9823,697
2022-06-094,600.004,600.004,540.004,595.003,824.6336,201
2022-06-084,595.004,620.004,570.004,595.003,824.6335,565
2022-06-074,665.004,670.004,585.004,595.003,824.6325,449
2022-06-034,665.004,690.004,645.004,650.003,870.4141,438
2022-06-024,600.004,660.004,600.004,650.003,870.4130,626
← NewerPage 18 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.