IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 14,000
+100 (0.72%)
Nov 13, 2026, 3:30 PM KST
IS DongSeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13,890.00 | 14,050.00 | 13,720.00 | 14,000.00 | 14,000.00 | 0.72% | 72,317 |
| Nov 12, 2026 | 13,820.00 | 14,100.00 | 13,740.00 | 13,900.00 | 13,900.00 | -0.71% | 34,200 |
| Nov 11, 2026 | 14,200.00 | 14,350.00 | 13,880.00 | 14,000.00 | 14,000.00 | -1.27% | 40,780 |
| Nov 10, 2026 | 13,840.00 | 14,180.00 | 13,840.00 | 14,180.00 | 14,180.00 | 3.50% | 43,238 |
| Nov 9, 2026 | 13,510.00 | 14,110.00 | 13,510.00 | 13,700.00 | 13,700.00 | -0.36% | 66,086 |
| Nov 6, 2026 | 13,700.00 | 13,890.00 | 13,300.00 | 13,750.00 | 13,750.00 | -2.69% | 62,452 |
| Nov 5, 2026 | 14,280.00 | 14,400.00 | 13,940.00 | 14,130.00 | 14,130.00 | 0.28% | 73,101 |
| Nov 4, 2026 | 14,190.00 | 14,300.00 | 13,680.00 | 14,090.00 | 14,090.00 | -0.21% | 42,761 |
| Nov 3, 2026 | 13,960.00 | 14,190.00 | 13,880.00 | 14,120.00 | 14,120.00 | 0.64% | 60,726 |
| Nov 2, 2026 | 13,370.00 | 14,240.00 | 13,370.00 | 14,030.00 | 14,030.00 | 2.63% | 36,475 |
| Oct 30, 2026 | 14,000.00 | 14,000.00 | 13,560.00 | 13,670.00 | 13,670.00 | -1.80% | 43,745 |
| Oct 29, 2026 | 14,220.00 | 14,220.00 | 13,750.00 | 13,920.00 | 13,920.00 | -1.76% | 51,816 |
| Oct 28, 2026 | 14,220.00 | 14,390.00 | 14,150.00 | 14,170.00 | 14,170.00 | -1.19% | 40,866 |
| Oct 27, 2026 | 14,170.00 | 14,340.00 | 14,040.00 | 14,340.00 | 14,340.00 | 2.43% | 60,392 |
| Oct 26, 2026 | 14,180.00 | 14,260.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.75% | 26,775 |
| Oct 23, 2026 | 14,300.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | -1.04% | 33,746 |
| Oct 22, 2026 | 14,490.00 | 14,590.00 | 14,240.00 | 14,400.00 | 14,400.00 | 0.77% | 43,796 |
| Oct 21, 2026 | 14,470.00 | 14,470.00 | 14,210.00 | 14,290.00 | 14,290.00 | - | 27,730 |
| Oct 20, 2026 | 14,760.00 | 14,890.00 | 14,170.00 | 14,290.00 | 14,290.00 | -3.18% | 46,275 |
| Oct 19, 2026 | 14,180.00 | 14,810.00 | 14,170.00 | 14,760.00 | 14,760.00 | 2.00% | 38,733 |
| Oct 16, 2026 | 13,950.00 | 14,660.00 | 13,950.00 | 14,470.00 | 14,470.00 | 2.70% | 38,079 |
| Oct 15, 2026 | 14,140.00 | 14,400.00 | 13,860.00 | 14,090.00 | 14,090.00 | -3.63% | 97,751 |
| Oct 14, 2026 | 14,500.00 | 14,720.00 | 14,340.00 | 14,620.00 | 14,620.00 | 1.81% | 71,732 |
| Oct 13, 2026 | 14,270.00 | 14,530.00 | 13,860.00 | 14,360.00 | 14,360.00 | 0.42% | 80,903 |
| Oct 12, 2026 | 14,670.00 | 14,680.00 | 14,260.00 | 14,300.00 | 14,300.00 | -2.05% | 60,724 |
| Oct 8, 2026 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 14,600.00 | -1.02% | 47,856 |
| Oct 7, 2026 | 14,890.00 | 14,900.00 | 14,730.00 | 14,750.00 | 14,750.00 | -0.07% | 25,726 |
| Oct 6, 2026 | 14,700.00 | 14,800.00 | 14,640.00 | 14,760.00 | 14,760.00 | 1.23% | 33,563 |
| Oct 2, 2026 | 15,000.00 | 15,000.00 | 14,560.00 | 14,580.00 | 14,580.00 | -2.34% | 92,025 |
| Oct 1, 2026 | 14,750.00 | 15,300.00 | 14,620.00 | 14,930.00 | 14,930.00 | 2.19% | 56,596 |
| Sep 30, 2026 | 14,720.00 | 14,830.00 | 14,580.00 | 14,610.00 | 14,610.00 | -0.14% | 39,033 |
| Sep 29, 2026 | 15,130.00 | 15,170.00 | 14,580.00 | 14,630.00 | 14,630.00 | -2.21% | 92,056 |
| Sep 28, 2026 | 15,050.00 | 15,170.00 | 14,870.00 | 14,960.00 | 14,960.00 | - | 68,443 |
| Sep 23, 2026 | 15,500.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | -2.67% | 74,059 |
| Sep 22, 2026 | 15,340.00 | 15,650.00 | 15,290.00 | 15,370.00 | 15,370.00 | 1.52% | 56,729 |
| Sep 21, 2026 | 15,480.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | -3.44% | 58,850 |
| Sep 18, 2026 | 15,040.00 | 15,680.00 | 15,030.00 | 15,680.00 | 15,680.00 | 5.23% | 69,808 |
| Sep 17, 2026 | 15,480.00 | 15,500.00 | 14,850.00 | 14,900.00 | 14,900.00 | -3.50% | 128,507 |
| Sep 16, 2026 | 15,480.00 | 15,520.00 | 15,300.00 | 15,440.00 | 15,440.00 | -0.45% | 34,562 |
| Sep 15, 2026 | 15,350.00 | 15,550.00 | 15,210.00 | 15,510.00 | 15,510.00 | 1.17% | 49,402 |
| Sep 14, 2026 | 15,450.00 | 15,650.00 | 15,330.00 | 15,330.00 | 15,330.00 | -2.79% | 63,675 |
| Sep 11, 2026 | 15,440.00 | 15,880.00 | 15,360.00 | 15,770.00 | 15,770.00 | 1.55% | 53,678 |
| Sep 10, 2026 | 15,500.00 | 15,700.00 | 15,240.00 | 15,530.00 | 15,530.00 | 0.19% | 95,297 |
| Sep 9, 2026 | 15,570.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.45% | 60,323 |
| Sep 8, 2026 | 15,720.00 | 16,070.00 | 15,570.00 | 15,570.00 | 15,570.00 | -0.89% | 115,015 |
| Sep 7, 2026 | 15,680.00 | 16,030.00 | 15,600.00 | 15,710.00 | 15,710.00 | -0.19% | 98,587 |
| Sep 4, 2026 | 15,670.00 | 15,810.00 | 15,510.00 | 15,740.00 | 15,740.00 | 0.45% | 64,448 |
| Sep 3, 2026 | 15,610.00 | 15,850.00 | 15,300.00 | 15,670.00 | 15,670.00 | 0.38% | 111,732 |
| Sep 2, 2026 | 15,610.00 | 15,680.00 | 15,280.00 | 15,610.00 | 15,610.00 | -1.14% | 98,883 |
| Sep 1, 2026 | 16,220.00 | 16,220.00 | 15,620.00 | 15,790.00 | 15,790.00 | -1.74% | 106,566 |