Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 102260.KO stock page

Dongsung Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-284,240.004,300.004,240.004,260.003,864.2621,124
2024-10-254,345.004,345.004,260.004,265.003,868.8027,879
2024-10-244,375.004,375.004,285.004,285.003,886.9443,775
2024-10-234,270.004,385.004,255.004,385.003,977.6571,882
2024-10-224,350.004,385.004,245.004,270.003,873.33142,227
2024-10-214,315.004,380.004,315.004,340.003,936.8324,683
2024-10-184,380.004,425.004,305.004,315.003,914.1577,879
2024-10-174,390.004,440.004,355.004,370.003,964.0436,366
2024-10-164,380.004,415.004,360.004,390.003,982.1847,232
2024-10-154,410.004,410.004,335.004,380.003,973.1173,674
2024-10-144,400.004,405.004,365.004,400.003,991.2650,532
2024-10-114,410.004,445.004,375.004,390.003,982.1839,017
2024-10-104,420.004,435.004,400.004,410.004,000.3329,696
2024-10-084,420.004,430.004,390.004,415.004,004.8627,376
2024-10-074,400.004,445.004,400.004,425.004,013.9370,251
2024-10-044,390.004,440.004,340.004,400.003,991.2679,932
2024-10-024,280.004,405.004,275.004,390.003,982.18132,753
2024-09-304,430.004,430.004,330.004,365.003,959.5135,237
2024-09-274,365.004,375.004,325.004,350.003,945.9048,298
2024-09-264,285.004,400.004,265.004,365.003,959.51122,542
2024-09-254,325.004,390.004,250.004,250.003,855.19217,411
2024-09-244,300.004,325.004,250.004,325.003,923.2272,702
2024-09-234,300.004,450.004,250.004,275.003,877.87128,684
2024-09-204,280.004,315.004,235.004,290.003,891.47104,868
2024-09-194,340.004,340.004,205.004,245.003,850.6649,101
2024-09-134,210.004,290.004,210.004,290.003,891.4734,245
2024-09-124,190.004,310.004,190.004,235.003,841.5875,231
2024-09-114,340.004,340.004,180.004,185.003,796.2396,725
2024-09-104,275.004,325.004,250.004,265.003,868.8033,481
2024-09-094,260.004,385.004,255.004,300.003,900.5573,233
2024-09-064,380.004,415.004,270.004,345.003,941.37109,801
2024-09-054,270.004,430.004,270.004,360.003,954.97179,717
2024-09-044,270.004,340.004,250.004,275.003,877.87112,041
2024-09-034,350.004,440.004,350.004,390.003,982.1878,300
2024-09-024,375.004,385.004,330.004,370.003,964.0435,843
2024-08-304,320.004,450.004,320.004,365.003,959.5152,491
2024-08-294,320.004,400.004,310.004,360.003,954.9732,094
2024-08-284,445.004,460.004,365.004,365.003,959.51140,041
2024-08-274,395.004,450.004,375.004,450.004,036.6193,292
2024-08-264,390.004,425.004,285.004,425.004,013.9380,147
2024-08-234,325.004,410.004,295.004,390.003,982.1872,492
2024-08-224,355.004,360.004,295.004,325.003,923.2296,594
2024-08-214,330.004,360.004,280.004,355.003,950.44150,152
2024-08-204,300.004,345.004,275.004,330.003,927.76110,834
2024-08-194,225.004,335.004,220.004,315.003,914.15230,421
2024-08-164,220.004,280.004,210.004,260.003,864.2644,545
2024-08-144,150.004,235.004,140.004,220.003,827.9879,659
2024-08-134,100.004,145.004,070.004,115.003,732.7346,351
2024-08-124,150.004,170.004,085.004,085.003,705.5245,836
2024-08-094,115.004,180.004,105.004,125.003,741.8055,035
2024-08-084,090.004,190.004,050.004,100.003,719.12113,819
2024-08-074,050.004,215.004,020.004,130.003,746.3484,269
2024-08-063,900.004,090.003,900.004,025.003,651.09159,430
2024-08-054,240.004,245.003,735.003,930.003,564.92442,222
2024-08-024,330.004,355.004,235.004,280.003,882.40144,390
2024-08-014,320.004,380.004,315.004,370.003,964.04106,191
2024-07-314,260.004,365.004,260.004,305.003,905.0876,833
2024-07-304,310.004,350.004,295.004,300.003,900.5529,303
2024-07-294,310.004,365.004,290.004,335.003,932.2985,352
2024-07-264,285.004,385.004,280.004,330.003,927.76141,270
← NewerPage 9 of 21 · 1,244 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.