IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 17,970
-60 (-0.33%)
At close: Nov 4, 2025
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,000.00 | 18,230.00 | 17,320.00 | 17,630.00 | 17,630.00 | -1.89% | 34,115 |
| Nov 4, 2025 | 18,000.00 | 18,230.00 | 17,860.00 | 17,970.00 | 17,970.00 | -0.33% | 18,557 |
| Nov 3, 2025 | 18,630.00 | 18,640.00 | 17,840.00 | 18,030.00 | 18,030.00 | -2.96% | 48,016 |
| Oct 31, 2025 | 18,540.00 | 18,680.00 | 18,410.00 | 18,580.00 | 18,580.00 | -0.54% | 30,460 |
| Oct 30, 2025 | 19,000.00 | 19,180.00 | 18,630.00 | 18,680.00 | 18,680.00 | -1.79% | 27,351 |
| Oct 29, 2025 | 19,220.00 | 19,220.00 | 18,710.00 | 19,020.00 | 19,020.00 | -0.68% | 34,408 |
| Oct 28, 2025 | 19,010.00 | 19,200.00 | 18,820.00 | 19,150.00 | 19,150.00 | 1.00% | 31,000 |
| Oct 27, 2025 | 19,450.00 | 20,050.00 | 18,960.00 | 18,960.00 | 18,960.00 | -1.10% | 53,940 |
| Oct 24, 2025 | 18,480.00 | 19,210.00 | 18,330.00 | 19,170.00 | 19,170.00 | 3.96% | 53,809 |
| Oct 23, 2025 | 18,220.00 | 18,760.00 | 18,180.00 | 18,440.00 | 18,440.00 | 0.49% | 34,041 |
| Oct 22, 2025 | 18,350.00 | 18,350.00 | 17,900.00 | 18,350.00 | 18,350.00 | 0.77% | 32,163 |
| Oct 21, 2025 | 18,360.00 | 18,590.00 | 18,180.00 | 18,210.00 | 18,210.00 | -1.51% | 32,645 |
| Oct 20, 2025 | 18,530.00 | 18,540.00 | 18,180.00 | 18,490.00 | 18,490.00 | 0.38% | 27,561 |
| Oct 17, 2025 | 18,360.00 | 18,590.00 | 18,120.00 | 18,420.00 | 18,420.00 | 1.21% | 28,107 |
| Oct 16, 2025 | 18,330.00 | 18,350.00 | 18,120.00 | 18,200.00 | 18,200.00 | 0.17% | 29,081 |
| Oct 15, 2025 | 17,790.00 | 18,300.00 | 17,790.00 | 18,170.00 | 18,170.00 | 1.51% | 24,279 |
| Oct 14, 2025 | 17,800.00 | 18,140.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 30,280 |
| Oct 13, 2025 | 17,950.00 | 17,970.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.73% | 32,268 |
| Oct 10, 2025 | 18,260.00 | 18,260.00 | 17,920.00 | 17,930.00 | 17,930.00 | -1.21% | 31,250 |
| Oct 2, 2025 | 18,120.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,150.00 | 0.83% | 18,892 |
| Oct 1, 2025 | 18,280.00 | 18,360.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.21% | 25,034 |
| Sep 30, 2025 | 18,030.00 | 18,300.00 | 18,030.00 | 18,220.00 | 18,220.00 | 0.55% | 13,630 |
| Sep 29, 2025 | 18,150.00 | 18,180.00 | 17,900.00 | 18,120.00 | 18,120.00 | 1.51% | 12,855 |
| Sep 26, 2025 | 18,380.00 | 18,390.00 | 17,710.00 | 17,850.00 | 17,850.00 | -2.62% | 49,430 |
| Sep 25, 2025 | 18,320.00 | 18,360.00 | 17,980.00 | 18,330.00 | 18,330.00 | 0.88% | 33,379 |
| Sep 24, 2025 | 18,710.00 | 18,790.00 | 18,020.00 | 18,170.00 | 18,170.00 | -2.47% | 30,683 |
| Sep 23, 2025 | 18,950.00 | 19,000.00 | 18,400.00 | 18,630.00 | 18,630.00 | -1.17% | 23,829 |
| Sep 22, 2025 | 19,290.00 | 19,290.00 | 18,710.00 | 18,850.00 | 18,850.00 | -0.89% | 27,045 |
| Sep 19, 2025 | 19,400.00 | 19,560.00 | 19,020.00 | 19,020.00 | 19,020.00 | -2.96% | 48,573 |
| Sep 18, 2025 | 19,950.00 | 19,950.00 | 19,260.00 | 19,600.00 | 19,600.00 | -1.21% | 53,282 |
| Sep 17, 2025 | 20,200.00 | 20,250.00 | 19,600.00 | 19,840.00 | 19,840.00 | -0.60% | 24,002 |
| Sep 16, 2025 | 20,550.00 | 20,800.00 | 19,830.00 | 19,960.00 | 19,960.00 | -2.87% | 43,174 |
| Sep 15, 2025 | 20,350.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,550.00 | 0.74% | 22,137 |
| Sep 12, 2025 | 20,400.00 | 20,450.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 9,625 |
| Sep 11, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 10,919 |
| Sep 10, 2025 | 20,200.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.99% | 19,575 |
| Sep 9, 2025 | 19,880.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | 2.03% | 18,072 |
| Sep 8, 2025 | 19,830.00 | 19,870.00 | 19,540.00 | 19,750.00 | 19,750.00 | 0.77% | 19,718 |
| Sep 5, 2025 | 19,500.00 | 19,780.00 | 19,380.00 | 19,600.00 | 19,600.00 | 0.51% | 10,174 |
| Sep 4, 2025 | 19,250.00 | 19,640.00 | 19,240.00 | 19,500.00 | 19,500.00 | 1.19% | 15,456 |
| Sep 3, 2025 | 19,990.00 | 19,990.00 | 19,270.00 | 19,270.00 | 19,270.00 | -1.43% | 12,025 |
| Sep 2, 2025 | 19,330.00 | 19,710.00 | 19,330.00 | 19,550.00 | 19,550.00 | 0.36% | 16,633 |
| Sep 1, 2025 | 19,600.00 | 19,600.00 | 19,250.00 | 19,480.00 | 19,480.00 | -0.61% | 12,080 |
| Aug 29, 2025 | 19,840.00 | 20,000.00 | 19,550.00 | 19,600.00 | 19,600.00 | -2.00% | 12,646 |
| Aug 28, 2025 | 19,730.00 | 20,100.00 | 19,310.00 | 20,000.00 | 20,000.00 | 2.56% | 27,014 |
| Aug 27, 2025 | 19,510.00 | 19,710.00 | 19,390.00 | 19,500.00 | 19,500.00 | - | 12,533 |
| Aug 26, 2025 | 19,470.00 | 19,710.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 28,905 |
| Aug 25, 2025 | 19,300.00 | 19,600.00 | 19,140.00 | 19,300.00 | 19,300.00 | 1.05% | 19,909 |
| Aug 22, 2025 | 18,700.00 | 19,230.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.81% | 18,331 |
| Aug 21, 2025 | 18,730.00 | 19,110.00 | 18,730.00 | 18,760.00 | 18,760.00 | -0.64% | 20,355 |