IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 16,160
+80 (0.50%)
At close: Aug 25, 2026
IS DongSeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 23,250.00 | 26,550.00 | 22,450.00 | 24,000.00 | 24,000.00 | 5.49% | 224,670 |
| Jul 1, 2026 | 22,200.00 | 23,150.00 | 21,550.00 | 22,750.00 | 22,750.00 | 3.88% | 118,879 |
| Jun 30, 2026 | 22,850.00 | 23,200.00 | 21,800.00 | 21,900.00 | 21,900.00 | -5.19% | 48,458 |
| Jun 29, 2026 | 22,050.00 | 23,600.00 | 21,550.00 | 23,100.00 | 23,100.00 | 10.53% | 82,622 |
| Jun 26, 2026 | 21,000.00 | 21,550.00 | 20,150.00 | 20,900.00 | 20,900.00 | -0.24% | 69,865 |
| Jun 25, 2026 | 21,350.00 | 22,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | -0.48% | 70,219 |
| Jun 24, 2026 | 21,000.00 | 21,550.00 | 20,600.00 | 21,050.00 | 21,050.00 | - | 55,399 |
| Jun 23, 2026 | 23,800.00 | 24,500.00 | 21,050.00 | 21,050.00 | 21,050.00 | -13.20% | 146,367 |
| Jun 22, 2026 | 23,500.00 | 25,350.00 | 22,850.00 | 24,250.00 | 24,250.00 | 3.19% | 91,298 |
| Jun 19, 2026 | 24,700.00 | 24,700.00 | 22,600.00 | 23,500.00 | 23,500.00 | -2.69% | 73,936 |
| Jun 18, 2026 | 25,250.00 | 25,250.00 | 24,150.00 | 24,150.00 | 24,150.00 | -4.55% | 50,228 |
| Jun 17, 2026 | 25,600.00 | 25,700.00 | 24,800.00 | 25,300.00 | 25,300.00 | -0.20% | 66,289 |
| Jun 16, 2026 | 25,600.00 | 26,150.00 | 25,000.00 | 25,350.00 | 25,350.00 | -1.93% | 108,602 |
| Jun 15, 2026 | 26,200.00 | 26,500.00 | 25,250.00 | 25,850.00 | 25,850.00 | 0.78% | 49,911 |