IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 27,800
-400 (-1.42%)
At close: Apr 24, 2026
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28,300.00 | 28,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.42% | 53,657 |
| Apr 23, 2026 | 29,000.00 | 29,100.00 | 27,700.00 | 28,200.00 | 28,200.00 | -0.88% | 61,980 |
| Apr 22, 2026 | 28,400.00 | 28,550.00 | 27,500.00 | 28,450.00 | 28,450.00 | 1.61% | 92,580 |
| Apr 21, 2026 | 28,600.00 | 29,050.00 | 27,800.00 | 28,000.00 | 28,000.00 | -1.75% | 123,266 |
| Apr 20, 2026 | 29,000.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | -2.56% | 87,562 |
| Apr 17, 2026 | 29,100.00 | 29,450.00 | 28,500.00 | 29,250.00 | 29,250.00 | 0.86% | 61,689 |
| Apr 16, 2026 | 29,100.00 | 29,100.00 | 28,250.00 | 29,000.00 | 29,000.00 | 0.69% | 37,263 |
| Apr 15, 2026 | 29,400.00 | 29,500.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1.23% | 78,385 |
| Apr 14, 2026 | 28,400.00 | 28,550.00 | 27,900.00 | 28,450.00 | 28,450.00 | 3.83% | 44,023 |
| Apr 13, 2026 | 28,000.00 | 28,200.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.69% | 44,541 |
| Apr 10, 2026 | 29,450.00 | 29,500.00 | 28,250.00 | 28,450.00 | 28,450.00 | 1.79% | 97,232 |
| Apr 9, 2026 | 28,050.00 | 28,250.00 | 27,650.00 | 27,950.00 | 27,950.00 | -2.44% | 46,252 |
| Apr 8, 2026 | 27,500.00 | 29,150.00 | 26,900.00 | 28,650.00 | 28,650.00 | 9.14% | 98,491 |
| Apr 7, 2026 | 28,150.00 | 28,250.00 | 25,400.00 | 26,250.00 | 26,250.00 | -6.75% | 63,269 |
| Apr 6, 2026 | 28,600.00 | 29,050.00 | 27,600.00 | 28,150.00 | 28,150.00 | -0.88% | 84,244 |
| Apr 3, 2026 | 28,200.00 | 29,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 3.27% | 100,746 |
| Apr 2, 2026 | 27,400.00 | 28,450.00 | 27,000.00 | 27,500.00 | 27,500.00 | 2.61% | 146,940 |
| Apr 1, 2026 | 26,600.00 | 26,850.00 | 25,550.00 | 26,800.00 | 26,800.00 | 4.48% | 106,107 |
| Mar 31, 2026 | 25,950.00 | 26,400.00 | 25,150.00 | 25,650.00 | 25,650.00 | -0.97% | 138,743 |
| Mar 30, 2026 | 25,600.00 | 26,250.00 | 25,400.00 | 25,900.00 | 25,900.00 | -3.72% | 59,999 |
| Mar 27, 2026 | 26,900.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | -2.54% | 119,333 |
| Mar 26, 2026 | 28,600.00 | 28,850.00 | 27,300.00 | 27,600.00 | 27,600.00 | -3.33% | 54,244 |
| Mar 25, 2026 | 28,400.00 | 28,900.00 | 27,950.00 | 28,550.00 | 28,550.00 | 0.71% | 90,323 |
| Mar 24, 2026 | 29,550.00 | 29,650.00 | 27,500.00 | 28,350.00 | 28,350.00 | -2.41% | 125,759 |
| Mar 23, 2026 | 30,800.00 | 30,800.00 | 28,700.00 | 29,050.00 | 29,050.00 | -6.29% | 123,228 |
| Mar 20, 2026 | 31,300.00 | 31,850.00 | 30,550.00 | 31,000.00 | 31,000.00 | 0.32% | 160,019 |
| Mar 19, 2026 | 31,700.00 | 31,800.00 | 30,500.00 | 30,900.00 | 30,900.00 | -4.63% | 160,066 |
| Mar 18, 2026 | 33,000.00 | 34,100.00 | 32,150.00 | 32,400.00 | 32,400.00 | -0.92% | 138,974 |
| Mar 17, 2026 | 32,500.00 | 33,550.00 | 31,350.00 | 32,700.00 | 32,700.00 | 2.99% | 157,194 |
| Mar 16, 2026 | 33,750.00 | 33,750.00 | 31,350.00 | 31,750.00 | 31,750.00 | -5.08% | 152,937 |
| 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 |