IS Dongseo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14,490.00 | 14,590.00 | 14,240.00 | 14,400.00 | 14,400.00 | 42,845 |
| 2026-10-21 | 14,470.00 | 14,470.00 | 14,210.00 | 14,290.00 | 14,290.00 | 27,632 |
| 2026-10-20 | 14,760.00 | 14,890.00 | 14,170.00 | 14,290.00 | 14,290.00 | 46,127 |
| 2026-10-19 | 14,180.00 | 14,810.00 | 14,170.00 | 14,760.00 | 14,760.00 | 38,365 |
| 2026-10-16 | 13,950.00 | 14,660.00 | 13,950.00 | 14,470.00 | 14,470.00 | 38,284 |
| 2026-10-15 | 14,140.00 | 14,400.00 | 13,860.00 | 14,090.00 | 14,090.00 | 97,751 |
| 2026-10-14 | 14,500.00 | 14,720.00 | 14,340.00 | 14,620.00 | 14,620.00 | 71,732 |
| 2026-10-13 | 14,270.00 | 14,530.00 | 13,860.00 | 14,360.00 | 14,360.00 | 80,903 |
| 2026-10-12 | 14,670.00 | 14,680.00 | 14,260.00 | 14,300.00 | 14,300.00 | 60,724 |
| 2026-10-08 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 14,600.00 | 47,856 |
| 2026-10-07 | 14,890.00 | 14,900.00 | 14,730.00 | 14,750.00 | 14,750.00 | 25,726 |
| 2026-10-06 | 14,700.00 | 14,800.00 | 14,640.00 | 14,760.00 | 14,760.00 | 33,563 |
| 2026-10-02 | 15,000.00 | 15,000.00 | 14,560.00 | 14,580.00 | 14,580.00 | 92,025 |
| 2026-10-01 | 14,750.00 | 15,300.00 | 14,620.00 | 14,930.00 | 14,930.00 | 56,596 |
| 2026-09-30 | 14,720.00 | 14,830.00 | 14,580.00 | 14,610.00 | 14,610.00 | 39,033 |
| 2026-09-29 | 15,130.00 | 15,170.00 | 14,580.00 | 14,630.00 | 14,630.00 | 92,056 |
| 2026-09-28 | 15,050.00 | 15,170.00 | 14,870.00 | 14,960.00 | 14,960.00 | 68,443 |
| 2026-09-23 | 15,500.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | 74,059 |
| 2026-09-22 | 15,340.00 | 15,650.00 | 15,290.00 | 15,370.00 | 15,370.00 | 56,729 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.