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
2022-05-314,595.004,650.004,550.004,630.003,853.7655,533
2022-05-304,555.004,590.004,510.004,580.003,812.1441,679
2022-05-274,535.004,555.004,505.004,535.003,774.6944,400
2022-05-264,470.004,535.004,470.004,525.003,766.3637,340
2022-05-254,465.004,510.004,460.004,495.003,741.3960,182
2022-05-244,500.004,500.004,450.004,470.003,720.5854,148
2022-05-234,500.004,530.004,470.004,500.003,745.5547,509
2022-05-204,480.004,510.004,460.004,495.003,741.3976,415
2022-05-194,525.004,535.004,440.004,480.003,728.91172,411
2022-05-184,625.004,665.004,550.004,550.003,787.17130,474
2022-05-174,650.004,675.004,605.004,625.003,849.6056,709
2022-05-164,705.004,720.004,630.004,650.003,870.4144,226
2022-05-134,650.004,685.004,555.004,670.003,887.05105,683
2022-05-124,700.004,710.004,600.004,640.003,862.0890,579
2022-05-114,710.004,740.004,665.004,690.003,903.7052,059
2022-05-104,755.004,755.004,610.004,745.003,949.48130,566
2022-05-094,910.004,930.004,745.004,800.003,995.26134,404
2022-05-084,998.494,998.494,998.494,998.494,160.470
2022-05-064,915.004,975.004,860.004,900.004,078.49123,843
2022-05-055,018.895,018.895,018.895,018.894,177.450
2022-05-044,890.005,040.004,865.004,920.004,095.14759,384
2022-05-034,855.005,000.004,815.004,865.004,049.36138,327
2022-05-024,840.004,865.004,800.004,855.004,041.0441,285
2022-04-294,865.004,870.004,830.004,865.004,049.3618,260
2022-04-284,810.004,855.004,810.004,855.004,041.0443,357
2022-04-274,880.004,880.004,810.004,830.004,020.2356,887
2022-04-264,885.004,915.004,885.004,900.004,078.4968,639
2022-04-254,930.004,930.004,865.004,890.004,070.1743,884
2022-04-224,950.004,950.004,900.004,945.004,115.9551,604
2022-04-214,940.004,960.004,920.004,950.004,120.11136,376
2022-04-204,835.004,940.004,835.004,935.004,107.6280,349
2022-04-194,840.004,920.004,835.004,920.004,095.14230,729
2022-04-184,855.004,855.004,810.004,835.004,024.3936,906
2022-04-154,830.004,845.004,805.004,840.004,028.5532,477
2022-04-144,840.004,840.004,810.004,830.004,020.2344,257
2022-04-134,795.004,820.004,780.004,815.004,007.7439,952
2022-04-124,770.004,775.004,745.004,770.003,970.2952,380
2022-04-114,780.004,830.004,770.004,770.003,970.2952,934
2022-04-084,825.004,845.004,780.004,800.003,995.2641,732
2022-04-074,855.004,855.004,800.004,825.004,016.0770,687
2022-04-064,860.004,890.004,845.004,860.004,045.2063,648
2022-04-054,900.004,920.004,860.004,875.004,057.6870,889
2022-04-044,835.004,900.004,820.004,900.004,078.49134,408
2022-04-014,810.004,855.004,805.004,835.004,024.39106,392
2022-03-314,800.004,815.004,760.004,815.004,007.7459,896
2022-03-304,810.004,850.004,765.004,770.003,970.29438,440
2022-03-294,790.004,825.004,780.004,810.004,003.5850,966
2022-03-284,770.004,790.004,760.004,780.003,978.6138,795
2022-03-254,755.004,790.004,750.004,770.003,970.2926,807
2022-03-244,750.004,760.004,720.004,755.003,957.8026,964
2022-03-234,785.004,820.004,760.004,765.003,966.1265,194
2022-03-224,745.004,825.004,745.004,785.003,982.7735,554
2022-03-214,730.004,730.004,730.004,730.003,936.990
2022-03-184,730.004,745.004,705.004,730.003,936.9922,437
2022-03-174,755.004,755.004,755.004,755.003,957.800
2022-03-164,755.004,755.004,755.004,755.003,957.800
2022-03-154,755.004,755.004,755.004,755.003,957.800
2022-03-144,785.004,810.004,740.004,755.003,957.8020,017
2022-03-114,730.004,730.004,730.004,730.003,936.990
2022-03-104,730.004,730.004,730.004,730.003,936.990
← NewerPage 19 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.