IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 15,330
-440 (-2.79%)
Sep 14, 2026, 3:30 PM KST
IS DongSeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 15,450.00 | 15,650.00 | 15,330.00 | 15,330.00 | 15,330.00 | -2.79% | 63,268 |
| 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 |
| Aug 31, 2026 | 16,090.00 | 16,090.00 | 15,840.00 | 16,070.00 | 16,070.00 | -1.65% | 78,516 |
| Aug 28, 2026 | 16,100.00 | 16,490.00 | 15,900.00 | 16,340.00 | 16,340.00 | 0.86% | 84,897 |
| Aug 27, 2026 | 16,070.00 | 16,300.00 | 15,940.00 | 16,200.00 | 16,200.00 | 0.37% | 109,144 |
| Aug 26, 2026 | 16,270.00 | 16,350.00 | 15,770.00 | 16,140.00 | 16,140.00 | -0.12% | 112,162 |
| Aug 25, 2026 | 15,900.00 | 16,160.00 | 15,610.00 | 16,160.00 | 16,160.00 | 0.50% | 87,636 |
| Aug 24, 2026 | 15,330.00 | 16,220.00 | 15,200.00 | 16,080.00 | 16,080.00 | 6.77% | 158,682 |
| Aug 21, 2026 | 15,860.00 | 15,860.00 | 15,010.00 | 15,060.00 | 15,060.00 | -6.17% | 144,418 |
| Aug 20, 2026 | 14,790.00 | 16,150.00 | 14,460.00 | 16,050.00 | 16,050.00 | 10.39% | 299,080 |
| Aug 19, 2026 | 15,620.00 | 15,620.00 | 14,320.00 | 14,540.00 | 14,540.00 | -7.57% | 444,947 |
| Aug 18, 2026 | 16,850.00 | 16,980.00 | 15,550.00 | 15,730.00 | 15,730.00 | -5.98% | 212,827 |
| Aug 14, 2026 | 18,020.00 | 18,100.00 | 15,890.00 | 16,730.00 | 16,730.00 | -7.06% | 581,319 |
| Aug 13, 2026 | 18,710.00 | 19,180.00 | 17,670.00 | 18,000.00 | 18,000.00 | -7.88% | 199,329 |
| Aug 12, 2026 | 19,750.00 | 19,750.00 | 19,120.00 | 19,540.00 | 19,540.00 | - | 56,710 |
| Aug 11, 2026 | 19,500.00 | 19,800.00 | 19,300.00 | 19,540.00 | 19,540.00 | -0.26% | 33,955 |
| Aug 10, 2026 | 19,230.00 | 19,590.00 | 18,890.00 | 19,590.00 | 19,590.00 | 1.87% | 37,753 |
| Aug 7, 2026 | 19,240.00 | 19,600.00 | 18,820.00 | 19,230.00 | 19,230.00 | -1.23% | 37,692 |
| Aug 6, 2026 | 19,260.00 | 19,660.00 | 19,020.00 | 19,470.00 | 19,470.00 | -0.21% | 39,090 |
| Aug 5, 2026 | 19,210.00 | 19,710.00 | 19,150.00 | 19,510.00 | 19,510.00 | 1.77% | 57,899 |
| Aug 4, 2026 | 18,800.00 | 19,300.00 | 18,430.00 | 19,170.00 | 19,170.00 | 6.80% | 83,262 |
| Aug 3, 2026 | 17,900.00 | 18,430.00 | 17,690.00 | 17,950.00 | 17,950.00 | -0.44% | 32,793 |
| Jul 31, 2026 | 17,250.00 | 18,230.00 | 17,250.00 | 18,030.00 | 18,030.00 | 5.44% | 50,705 |
| Jul 30, 2026 | 16,190.00 | 17,850.00 | 16,190.00 | 17,100.00 | 17,100.00 | 0.47% | 40,044 |
| Jul 29, 2026 | 17,880.00 | 18,030.00 | 16,500.00 | 17,020.00 | 17,020.00 | -5.29% | 97,423 |
| Jul 28, 2026 | 18,520.00 | 18,890.00 | 17,870.00 | 17,970.00 | 17,970.00 | -4.92% | 41,703 |
| Jul 27, 2026 | 18,990.00 | 19,290.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.48% | 52,102 |
| Jul 24, 2026 | 18,910.00 | 19,390.00 | 18,630.00 | 18,810.00 | 18,810.00 | -1.00% | 71,079 |
| Jul 23, 2026 | 18,000.00 | 19,180.00 | 17,790.00 | 19,000.00 | 19,000.00 | 6.62% | 76,383 |
| Jul 22, 2026 | 18,160.00 | 18,480.00 | 17,820.00 | 17,820.00 | 17,820.00 | -1.33% | 47,270 |
| Jul 21, 2026 | 17,740.00 | 18,340.00 | 17,480.00 | 18,060.00 | 18,060.00 | 0.56% | 63,524 |
| Jul 20, 2026 | 18,250.00 | 18,700.00 | 17,760.00 | 17,960.00 | 17,960.00 | -2.97% | 59,012 |
| Jul 16, 2026 | 19,310.00 | 19,310.00 | 18,400.00 | 18,510.00 | 18,510.00 | -2.89% | 84,669 |
| Jul 15, 2026 | 19,440.00 | 19,870.00 | 19,000.00 | 19,060.00 | 19,060.00 | -0.78% | 55,435 |
| Jul 14, 2026 | 19,330.00 | 20,400.00 | 18,950.00 | 19,210.00 | 19,210.00 | -1.03% | 72,089 |
| Jul 13, 2026 | 20,850.00 | 21,150.00 | 19,360.00 | 19,410.00 | 19,410.00 | -5.78% | 49,804 |
| Jul 10, 2026 | 20,650.00 | 21,100.00 | 20,400.00 | 20,600.00 | 20,600.00 | 1.73% | 32,807 |
| Jul 9, 2026 | 20,900.00 | 21,100.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.34% | 46,687 |
| Jul 8, 2026 | 21,650.00 | 21,750.00 | 20,450.00 | 20,950.00 | 20,950.00 | -4.34% | 77,473 |
| Jul 7, 2026 | 22,300.00 | 22,550.00 | 21,400.00 | 21,900.00 | 21,900.00 | -2.67% | 62,054 |
| Jul 6, 2026 | 21,950.00 | 24,150.00 | 21,750.00 | 22,500.00 | 22,500.00 | 2.74% | 55,015 |
| Jul 3, 2026 | 23,900.00 | 24,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | -8.75% | 121,132 |