IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 20,175
+425 (2.15%)
Last updated: Sep 9, 2025, 9:49 AM KST
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 19,000.00 | 19,000.00 | 18,450.00 | 18,880.00 | 18,880.00 | 0.37% | 24,222 |
| Aug 19, 2025 | 19,040.00 | 19,300.00 | 18,810.00 | 18,810.00 | 18,810.00 | -2.13% | 23,267 |
| Aug 18, 2025 | 19,450.00 | 19,500.00 | 19,110.00 | 19,220.00 | 19,220.00 | -1.44% | 12,630 |
| Aug 14, 2025 | 19,500.00 | 19,600.00 | 19,110.00 | 19,500.00 | 19,500.00 | 0.83% | 45,504 |
| Aug 13, 2025 | 19,820.00 | 20,100.00 | 19,120.00 | 19,340.00 | 19,340.00 | -2.32% | 48,630 |
| Aug 12, 2025 | 20,100.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.55% | 20,327 |
| Aug 11, 2025 | 20,150.00 | 20,300.00 | 19,910.00 | 19,910.00 | 19,910.00 | -0.95% | 17,597 |
| Aug 8, 2025 | 20,200.00 | 20,300.00 | 19,980.00 | 20,100.00 | 20,100.00 | 0.50% | 14,825 |
| Aug 7, 2025 | 20,250.00 | 20,250.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.74% | 12,101 |
| Aug 6, 2025 | 20,100.00 | 20,400.00 | 19,830.00 | 20,150.00 | 20,150.00 | 1.31% | 15,497 |
| Aug 5, 2025 | 20,000.00 | 20,150.00 | 19,860.00 | 19,890.00 | 19,890.00 | 0.96% | 17,804 |
| Aug 4, 2025 | 19,660.00 | 19,860.00 | 19,470.00 | 19,700.00 | 19,700.00 | 0.15% | 43,141 |
| Aug 1, 2025 | 20,600.00 | 20,650.00 | 19,670.00 | 19,670.00 | 19,670.00 | -3.34% | 45,913 |
| Jul 31, 2025 | 20,900.00 | 21,150.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.63% | 50,322 |
| Jul 30, 2025 | 20,700.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 29,143 |
| Jul 29, 2025 | 20,150.00 | 20,700.00 | 19,990.00 | 20,550.00 | 20,550.00 | 1.99% | 23,295 |
| Jul 28, 2025 | 21,200.00 | 21,200.00 | 20,150.00 | 20,150.00 | 20,150.00 | -2.66% | 27,039 |
| Jul 25, 2025 | 21,050.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.82% | 29,387 |
| Jul 24, 2025 | 21,250.00 | 21,500.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.71% | 31,999 |
| Jul 23, 2025 | 21,250.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.94% | 19,403 |
| Jul 22, 2025 | 21,350.00 | 21,400.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.47% | 19,277 |
| Jul 21, 2025 | 21,250.00 | 21,500.00 | 21,200.00 | 21,250.00 | 21,250.00 | 1.19% | 14,887 |
| Jul 18, 2025 | 21,400.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.71% | 18,343 |
| Jul 17, 2025 | 21,350.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.94% | 26,405 |
| Jul 16, 2025 | 21,850.00 | 21,850.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.06% | 18,967 |
| Jul 15, 2025 | 22,050.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | - | 17,767 |
| Jul 14, 2025 | 22,050.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.91% | 12,985 |
| Jul 11, 2025 | 22,350.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | -2.00% | 27,030 |
| Jul 10, 2025 | 22,200.00 | 23,050.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1.35% | 36,178 |
| Jul 9, 2025 | 21,600.00 | 22,150.00 | 21,350.00 | 22,150.00 | 22,150.00 | 3.99% | 26,982 |
| Jul 8, 2025 | 21,050.00 | 21,450.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1.91% | 16,183 |
| Jul 7, 2025 | 21,550.00 | 21,600.00 | 20,750.00 | 20,900.00 | 20,900.00 | -3.02% | 36,069 |
| Jul 4, 2025 | 21,850.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.69% | 31,828 |
| Jul 3, 2025 | 21,450.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.88% | 19,360 |
| Jul 2, 2025 | 21,700.00 | 21,800.00 | 20,950.00 | 21,300.00 | 21,300.00 | -1.62% | 27,012 |
| Jul 1, 2025 | 21,400.00 | 22,150.00 | 21,150.00 | 21,650.00 | 21,650.00 | 2.85% | 32,962 |
| Jun 30, 2025 | 21,500.00 | 21,700.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.64% | 32,572 |