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
2022-03-084,750.004,785.004,700.004,730.003,936.9961,075
2022-03-074,820.004,835.004,760.004,790.003,986.9358,999
2022-03-044,705.004,705.004,705.004,705.003,916.180
2022-03-034,650.004,710.004,650.004,705.003,916.1830,171
2022-03-024,590.004,665.004,590.004,655.003,874.5740,445
2022-02-284,610.004,610.004,610.004,610.003,837.110
2022-02-254,530.004,610.004,530.004,610.003,837.1121,641
2022-02-244,655.004,655.004,500.004,500.003,745.5543,142
2022-02-234,625.004,625.004,625.004,625.003,849.600
2022-02-224,625.004,625.004,625.004,625.003,849.600
2022-02-214,625.004,625.004,625.004,625.003,849.600
2022-02-184,650.004,650.004,580.004,625.003,849.6070,914
2022-02-174,575.004,635.004,555.004,605.003,832.9561,898
2022-02-164,620.004,625.004,570.004,575.003,807.9868,163
2022-02-154,630.004,630.004,550.004,575.003,807.9845,986
2022-02-144,640.004,640.004,545.004,590.003,820.4632,847
2022-02-114,735.004,735.004,660.004,680.003,895.3852,586
2022-02-104,720.004,745.004,715.004,745.003,949.4841,652
2022-02-094,700.004,700.004,700.004,700.003,912.020
2022-02-084,700.004,700.004,700.004,700.003,912.020
2022-02-074,690.004,700.004,645.004,700.003,912.0253,447
2022-02-044,630.004,730.004,625.004,690.003,903.7060,955
2022-02-034,650.004,670.004,620.004,625.003,849.6054,523
2022-01-284,500.004,620.004,475.004,590.003,820.4655,563
2022-01-274,670.004,675.004,455.004,540.003,778.85145,139
2022-01-264,690.004,690.004,690.004,690.003,903.700
2022-01-254,815.004,850.004,690.004,690.003,903.70218,892
2022-01-244,850.004,870.004,800.004,835.004,024.39161,854
2022-01-234,988.294,988.294,988.294,988.294,151.980
2022-01-214,790.004,895.004,790.004,890.004,070.17133,717
2022-01-204,790.004,820.004,770.004,810.004,003.5861,488
2022-01-194,775.004,810.004,735.004,795.003,991.10107,992
2022-01-184,780.004,815.004,775.004,800.003,995.26100,252
2022-01-174,810.004,825.004,750.004,795.003,991.1074,336
2022-01-144,830.004,845.004,800.004,820.004,011.9045,664
2022-01-134,845.004,860.004,810.004,840.004,028.5527,524
2022-01-124,765.004,850.004,760.004,845.004,032.7158,365
2022-01-114,835.004,845.004,725.004,775.003,974.4595,092
2022-01-104,830.004,850.004,810.004,830.004,020.2343,416
2022-01-074,780.004,835.004,780.004,830.004,020.2375,227
2022-01-064,795.004,805.004,730.004,775.003,974.4585,523
2022-01-054,800.004,840.004,765.004,795.003,991.1069,976
2022-01-044,790.004,800.004,765.004,800.003,995.2688,156
2022-01-034,800.004,815.004,775.004,790.003,986.9382,807
2021-12-304,865.004,865.004,795.004,795.003,991.10141,597
2021-12-294,855.004,885.004,840.004,865.004,049.36162,940
2021-12-284,945.004,980.004,940.004,980.003,978.61213,211
2021-12-274,935.004,975.004,900.004,960.003,962.63258,239
2021-12-244,905.004,940.004,890.004,935.003,942.66154,751
2021-12-234,900.004,930.004,885.004,900.003,914.7083,569
2021-12-224,900.004,905.004,865.004,900.003,914.7086,458
2021-12-214,870.004,900.004,855.004,900.003,914.7068,761
2021-12-204,885.004,910.004,865.004,870.003,890.7381,209
2021-12-194,993.394,993.394,993.394,993.393,989.310
2021-12-174,880.004,945.004,870.004,895.003,910.7098,905
2021-12-164,845.004,900.004,845.004,895.003,910.7032,383
2021-12-154,870.004,895.004,835.004,835.003,862.77132,378
2021-12-144,890.004,920.004,865.004,870.003,890.73246,761
2021-12-134,905.004,935.004,875.004,895.003,910.70159,501
2021-12-104,940.004,970.004,870.004,900.003,914.70253,292
← NewerPage 20 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.