Dongsung Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 4,965.00 | 4,985.00 | 4,935.00 | 4,985.00 | 3,982.60 | 113,934 |
| 2021-12-08 | 5,050.00 | 5,060.00 | 4,940.00 | 4,940.00 | 3,946.65 | 230,284 |
| 2021-12-07 | 5,010.00 | 5,100.00 | 4,975.00 | 5,020.00 | 4,010.57 | 161,833 |
| 2021-12-06 | 5,030.00 | 5,060.00 | 4,935.00 | 5,010.00 | 4,002.58 | 107,705 |
| 2021-12-03 | 4,960.00 | 5,090.00 | 4,910.00 | 5,070.00 | 4,050.51 | 80,493 |
| 2021-12-02 | 4,900.00 | 4,955.00 | 4,840.00 | 4,955.00 | 3,958.64 | 88,850 |
| 2021-12-01 | 4,805.00 | 4,900.00 | 4,790.00 | 4,900.00 | 3,914.70 | 26,828 |
| 2021-11-30 | 4,900.00 | 4,915.00 | 4,710.00 | 4,845.00 | 3,870.76 | 124,758 |
| 2021-11-29 | 4,930.00 | 4,930.00 | 4,820.00 | 4,880.00 | 3,898.72 | 108,468 |
| 2021-11-28 | 5,054.60 | 5,054.60 | 5,054.60 | 5,054.60 | 4,038.21 | 0 |
| 2021-11-26 | 5,030.00 | 5,060.00 | 4,935.00 | 4,955.00 | 3,958.64 | 121,952 |
| 2021-11-25 | 5,120.00 | 5,140.00 | 5,000.00 | 5,030.00 | 4,018.56 | 97,503 |
| 2021-11-24 | 5,130.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,098.45 | 61,302 |
| 2021-11-23 | 5,140.00 | 5,220.00 | 5,100.00 | 5,170.00 | 4,130.40 | 75,682 |
| 2021-11-22 | 5,160.00 | 5,200.00 | 5,150.00 | 5,160.00 | 4,122.42 | 44,061 |
| 2021-11-21 | 5,284.12 | 5,284.12 | 5,284.12 | 5,284.12 | 4,221.58 | 0 |
| 2021-11-19 | 5,160.00 | 5,220.00 | 5,160.00 | 5,180.00 | 4,138.39 | 39,612 |
| 2021-11-18 | 5,200.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,138.39 | 51,674 |
| 2021-11-17 | 5,240.00 | 5,270.00 | 5,160.00 | 5,180.00 | 4,138.39 | 97,671 |
| 2021-11-16 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 4,210.30 | 112,740 |
| 2021-11-15 | 5,360.00 | 5,410.00 | 5,290.00 | 5,350.00 | 4,274.21 | 86,078 |
| 2021-11-14 | 5,467.74 | 5,467.74 | 5,467.74 | 5,467.74 | 4,368.27 | 0 |
| 2021-11-12 | 5,300.00 | 5,390.00 | 5,290.00 | 5,360.00 | 4,282.20 | 38,634 |
| 2021-11-11 | 5,290.00 | 5,390.00 | 5,180.00 | 5,280.00 | 4,218.29 | 104,570 |
| 2021-11-10 | 5,440.00 | 5,440.00 | 5,280.00 | 5,290.00 | 4,226.27 | 137,504 |
| 2021-11-09 | 5,450.00 | 5,470.00 | 5,390.00 | 5,450.00 | 4,354.10 | 72,654 |
| 2021-11-08 | 5,580.00 | 5,580.00 | 5,410.00 | 5,460.00 | 4,362.09 | 72,369 |
| 2021-11-05 | 5,550.00 | 5,580.00 | 5,430.00 | 5,460.00 | 4,362.09 | 68,862 |
| 2021-11-04 | 5,610.00 | 5,670.00 | 5,540.00 | 5,580.00 | 4,457.96 | 31,397 |
| 2021-11-03 | 5,740.00 | 5,750.00 | 5,560.00 | 5,610.00 | 4,481.93 | 129,991 |
| 2021-11-02 | 5,700.00 | 5,770.00 | 5,670.00 | 5,760.00 | 4,601.77 | 49,045 |
| 2021-11-01 | 5,750.00 | 5,840.00 | 5,690.00 | 5,690.00 | 4,545.84 | 95,707 |
| 2021-10-31 | 5,906.38 | 5,906.38 | 5,906.38 | 5,906.38 | 4,718.71 | 0 |
| 2021-10-29 | 5,760.00 | 5,810.00 | 5,660.00 | 5,790.00 | 4,625.73 | 48,087 |
| 2021-10-28 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 4,617.74 | 47,015 |
| 2021-10-27 | 5,860.00 | 5,890.00 | 5,750.00 | 5,830.00 | 4,657.69 | 42,329 |
| 2021-10-26 | 5,820.00 | 5,870.00 | 5,800.00 | 5,850.00 | 4,673.67 | 35,872 |
| 2021-10-25 | 5,830.00 | 5,840.00 | 5,740.00 | 5,820.00 | 4,649.70 | 39,064 |
| 2021-10-22 | 5,830.00 | 5,870.00 | 5,800.00 | 5,830.00 | 4,657.69 | 35,411 |
| 2021-10-21 | 5,840.00 | 5,890.00 | 5,720.00 | 5,870.00 | 4,689.65 | 248,978 |
| 2021-10-20 | 5,820.00 | 5,900.00 | 5,820.00 | 5,850.00 | 4,673.67 | 91,253 |
| 2021-10-19 | 5,810.00 | 5,840.00 | 5,730.00 | 5,840.00 | 4,665.68 | 64,087 |
| 2021-10-18 | 5,820.00 | 5,850.00 | 5,760.00 | 5,810.00 | 4,641.71 | 57,691 |
| 2021-10-15 | 5,810.00 | 5,850.00 | 5,780.00 | 5,820.00 | 4,649.70 | 62,595 |
| 2021-10-14 | 5,690.00 | 5,830.00 | 5,680.00 | 5,800.00 | 4,633.72 | 79,656 |
← NewerPage 21 of 21 · 1,245 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 50.5000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 50.5000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.