IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 31,750
-1,700 (-5.08%)
At close: Mar 16, 2026
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 32,650.00 | 34,450.00 | 32,400.00 | 33,450.00 | 33,450.00 | 0.75% | 217,584 |
| Mar 12, 2026 | 30,850.00 | 33,800.00 | 30,850.00 | 33,200.00 | 33,200.00 | 7.62% | 291,626 |
| Mar 11, 2026 | 30,850.00 | 32,400.00 | 29,900.00 | 30,850.00 | 30,850.00 | 7.49% | 380,192 |
| Mar 10, 2026 | 28,750.00 | 29,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 2.87% | 90,062 |
| Mar 9, 2026 | 27,300.00 | 28,500.00 | 27,050.00 | 27,900.00 | 27,900.00 | -3.79% | 90,668 |
| Mar 6, 2026 | 27,600.00 | 29,800.00 | 26,900.00 | 29,000.00 | 29,000.00 | 3.57% | 149,472 |
| Mar 5, 2026 | 28,850.00 | 29,000.00 | 27,750.00 | 28,000.00 | 28,000.00 | 3.32% | 97,860 |
| Mar 4, 2026 | 28,400.00 | 29,750.00 | 26,350.00 | 27,100.00 | 27,100.00 | -9.67% | 236,241 |
| Mar 3, 2026 | 30,900.00 | 31,850.00 | 29,700.00 | 30,000.00 | 30,000.00 | -3.69% | 150,712 |
| Feb 27, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 31,150.00 | 31,150.00 | 0.65% | 92,152 |
| Feb 26, 2026 | 31,650.00 | 31,700.00 | 30,400.00 | 30,950.00 | 30,950.00 | -2.67% | 126,767 |
| Feb 25, 2026 | 31,750.00 | 33,200.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.78% | 146,866 |
| Feb 24, 2026 | 30,600.00 | 32,250.00 | 30,500.00 | 32,050.00 | 32,050.00 | 2.72% | 88,786 |
| Feb 23, 2026 | 32,500.00 | 32,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | -2.65% | 125,509 |
| Feb 20, 2026 | 30,900.00 | 32,300.00 | 30,450.00 | 32,050.00 | 32,050.00 | 3.39% | 112,720 |
| Feb 19, 2026 | 29,700.00 | 31,500.00 | 29,550.00 | 31,000.00 | 31,000.00 | 2.99% | 150,574 |
| Feb 13, 2026 | 29,350.00 | 30,750.00 | 29,350.00 | 30,100.00 | 30,100.00 | -0.17% | 156,853 |
| Feb 12, 2026 | 29,800.00 | 30,900.00 | 29,600.00 | 30,150.00 | 30,150.00 | -0.82% | 166,271 |
| Feb 11, 2026 | 28,900.00 | 30,750.00 | 28,200.00 | 30,400.00 | 30,400.00 | 3.93% | 316,046 |
| Feb 10, 2026 | 29,150.00 | 29,900.00 | 28,400.00 | 29,250.00 | 29,250.00 | -1.02% | 195,863 |
| Feb 9, 2026 | 27,800.00 | 29,600.00 | 27,050.00 | 29,550.00 | 29,550.00 | 8.44% | 364,563 |
| Feb 6, 2026 | 26,450.00 | 27,700.00 | 25,100.00 | 27,250.00 | 27,250.00 | 0.55% | 294,076 |
| Feb 5, 2026 | 24,650.00 | 27,150.00 | 24,200.00 | 27,100.00 | 27,100.00 | 9.49% | 498,891 |
| Feb 4, 2026 | 23,750.00 | 24,850.00 | 23,350.00 | 24,750.00 | 24,750.00 | 3.99% | 154,486 |
| Feb 3, 2026 | 22,800.00 | 23,950.00 | 22,000.00 | 23,800.00 | 23,800.00 | 5.78% | 258,662 |
| Feb 2, 2026 | 23,900.00 | 24,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | -4.26% | 178,951 |
| Jan 30, 2026 | 24,200.00 | 24,200.00 | 22,800.00 | 23,500.00 | 23,500.00 | -1.26% | 99,267 |
| Jan 29, 2026 | 23,150.00 | 23,900.00 | 22,450.00 | 23,800.00 | 23,800.00 | 2.81% | 111,828 |
| Jan 28, 2026 | 22,500.00 | 23,650.00 | 22,500.00 | 23,150.00 | 23,150.00 | 1.98% | 79,546 |
| Jan 27, 2026 | 22,550.00 | 22,900.00 | 21,700.00 | 22,700.00 | 22,700.00 | 0.22% | 101,526 |
| Jan 26, 2026 | 22,750.00 | 23,300.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.89% | 63,585 |
| Jan 23, 2026 | 22,800.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.44% | 62,614 |
| Jan 22, 2026 | 22,750.00 | 22,800.00 | 21,900.00 | 22,550.00 | 22,550.00 | 2.50% | 68,797 |
| Jan 21, 2026 | 22,350.00 | 22,650.00 | 21,700.00 | 22,000.00 | 22,000.00 | -4.14% | 82,010 |
| Jan 20, 2026 | 22,550.00 | 23,450.00 | 22,300.00 | 22,950.00 | 22,950.00 | 2.23% | 48,012 |
| Jan 19, 2026 | 22,500.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.97% | 57,771 |
| Jan 16, 2026 | 22,800.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.44% | 56,205 |
| Jan 15, 2026 | 23,500.00 | 23,600.00 | 22,400.00 | 22,800.00 | 22,800.00 | -3.39% | 92,442 |
| Jan 14, 2026 | 22,450.00 | 24,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | 4.19% | 116,506 |
| Jan 13, 2026 | 23,300.00 | 23,350.00 | 22,200.00 | 22,650.00 | 22,650.00 | -2.79% | 73,043 |
| Jan 12, 2026 | 22,750.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 2.19% | 89,276 |
| Jan 9, 2026 | 21,750.00 | 23,300.00 | 21,450.00 | 22,800.00 | 22,800.00 | 5.07% | 91,372 |
| Jan 8, 2026 | 22,450.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | -3.98% | 75,443 |
| Jan 7, 2026 | 22,900.00 | 23,250.00 | 22,200.00 | 22,600.00 | 22,600.00 | -2.38% | 56,616 |
| Jan 6, 2026 | 23,150.00 | 23,300.00 | 22,500.00 | 23,150.00 | 23,150.00 | -1.07% | 88,625 |
| Jan 5, 2026 | 23,350.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.86% | 82,481 |
| Jan 2, 2026 | 23,350.00 | 23,600.00 | 22,650.00 | 23,200.00 | 23,200.00 | -0.64% | 80,452 |
| Dec 30, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 58,763 |
| Dec 29, 2025 | 23,950.00 | 24,150.00 | 22,850.00 | 23,400.00 | 23,400.00 | -4.29% | 101,040 |
| Dec 26, 2025 | 24,850.00 | 24,850.00 | 24,050.00 | 24,450.00 | 23,450.00 | -2.78% | 110,171 |