IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 23,000
-500 (-2.13%)
Last updated: Feb 2, 2026, 11:52 AM KST
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 25,000.00 | 25,200.00 | 24,150.00 | 25,150.00 | 24,121.37 | -1.95% | 114,757 |
| Dec 23, 2025 | 24,550.00 | 25,850.00 | 24,250.00 | 25,650.00 | 24,600.92 | 5.12% | 322,517 |
| Dec 22, 2025 | 24,150.00 | 24,850.00 | 23,750.00 | 24,400.00 | 23,402.04 | 1.04% | 115,993 |
| Dec 19, 2025 | 24,050.00 | 24,850.00 | 23,450.00 | 24,150.00 | 23,162.27 | 0.42% | 143,772 |
| Dec 18, 2025 | 24,050.00 | 24,850.00 | 23,750.00 | 24,050.00 | 23,066.36 | -2.63% | 145,385 |
| Dec 17, 2025 | 23,150.00 | 25,700.00 | 22,750.00 | 24,700.00 | 23,689.78 | 12.79% | 659,220 |
| Dec 16, 2025 | 22,100.00 | 22,650.00 | 21,600.00 | 21,900.00 | 21,004.29 | -1.35% | 92,173 |
| Dec 15, 2025 | 22,650.00 | 22,850.00 | 22,150.00 | 22,200.00 | 21,292.02 | -1.77% | 58,980 |
| Dec 12, 2025 | 22,250.00 | 23,050.00 | 21,600.00 | 22,600.00 | 21,675.66 | 2.49% | 224,335 |
| Dec 11, 2025 | 20,500.00 | 22,050.00 | 20,350.00 | 22,050.00 | 21,148.16 | 5.50% | 181,909 |
| Dec 10, 2025 | 19,440.00 | 21,150.00 | 19,150.00 | 20,900.00 | 20,045.19 | 7.46% | 243,426 |
| Dec 9, 2025 | 18,400.00 | 19,470.00 | 18,210.00 | 19,450.00 | 18,654.50 | 5.19% | 92,277 |
| Dec 8, 2025 | 19,200.00 | 19,200.00 | 18,240.00 | 18,490.00 | 17,733.76 | -4.15% | 84,866 |
| Dec 5, 2025 | 17,980.00 | 19,290.00 | 17,830.00 | 19,290.00 | 18,501.04 | 8.19% | 124,667 |
| Dec 4, 2025 | 18,010.00 | 18,050.00 | 17,790.00 | 17,830.00 | 17,100.76 | -1.05% | 18,211 |
| Dec 3, 2025 | 17,950.00 | 18,080.00 | 17,780.00 | 18,020.00 | 17,282.99 | 0.78% | 24,803 |
| Dec 2, 2025 | 17,820.00 | 18,000.00 | 17,650.00 | 17,880.00 | 17,148.71 | 1.02% | 25,336 |
| Dec 1, 2025 | 18,000.00 | 18,110.00 | 17,560.00 | 17,700.00 | 16,976.07 | -0.95% | 21,563 |
| Nov 28, 2025 | 17,690.00 | 17,870.00 | 17,610.00 | 17,870.00 | 17,139.12 | 1.07% | 17,472 |
| Nov 27, 2025 | 17,780.00 | 18,000.00 | 17,590.00 | 17,680.00 | 16,956.89 | -0.62% | 16,071 |
| Nov 26, 2025 | 17,590.00 | 17,830.00 | 17,380.00 | 17,790.00 | 17,062.39 | 2.54% | 13,901 |
| Nov 25, 2025 | 17,620.00 | 17,780.00 | 17,310.00 | 17,350.00 | 16,640.39 | -0.97% | 21,488 |
| Nov 24, 2025 | 17,870.00 | 18,000.00 | 17,510.00 | 17,520.00 | 16,803.44 | -2.67% | 31,465 |
| Nov 21, 2025 | 18,090.00 | 18,090.00 | 17,780.00 | 18,000.00 | 17,263.80 | -1.15% | 22,521 |
| Nov 20, 2025 | 17,610.00 | 18,420.00 | 17,610.00 | 18,210.00 | 17,465.21 | 3.47% | 36,149 |