IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 30,400
+1,100 (3.75%)
At close: May 15, 2026
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28,800.00 | 31,300.00 | 27,600.00 | 30,850.00 | 30,850.00 | 5.29% | 316,624 |
| May 14, 2026 | 27,200.00 | 29,950.00 | 26,700.00 | 29,300.00 | 29,300.00 | 7.13% | 296,714 |
| May 13, 2026 | 24,150.00 | 31,000.00 | 24,000.00 | 27,350.00 | 27,350.00 | 13.72% | 672,353 |
| May 12, 2026 | 25,250.00 | 25,400.00 | 23,600.00 | 24,050.00 | 24,050.00 | -4.18% | 136,605 |
| May 11, 2026 | 24,850.00 | 25,500.00 | 24,550.00 | 25,100.00 | 25,100.00 | 1.21% | 209,939 |
| May 8, 2026 | 25,450.00 | 25,500.00 | 24,300.00 | 24,800.00 | 24,800.00 | -2.36% | 144,971 |
| May 7, 2026 | 25,500.00 | 26,400.00 | 24,800.00 | 25,400.00 | 25,400.00 | 1.60% | 83,374 |
| May 6, 2026 | 26,400.00 | 26,400.00 | 24,700.00 | 25,000.00 | 25,000.00 | -4.03% | 161,025 |
| May 4, 2026 | 27,250.00 | 27,350.00 | 25,700.00 | 26,050.00 | 26,050.00 | -2.43% | 80,954 |
| Apr 30, 2026 | 29,600.00 | 29,600.00 | 26,500.00 | 26,700.00 | 26,700.00 | -9.80% | 173,963 |
| Apr 29, 2026 | 28,950.00 | 29,850.00 | 28,400.00 | 29,600.00 | 29,600.00 | 2.25% | 143,417 |
| Apr 28, 2026 | 27,700.00 | 29,100.00 | 27,100.00 | 28,950.00 | 28,950.00 | 5.08% | 101,758 |
| Apr 27, 2026 | 27,800.00 | 28,100.00 | 27,100.00 | 27,550.00 | 27,550.00 | -0.90% | 58,528 |
| 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% | 62,960 |
| 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% | 125,331 |
| 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% | 63,318 |
| Apr 16, 2026 | 29,100.00 | 29,100.00 | 28,250.00 | 29,000.00 | 29,000.00 | 0.69% | 38,134 |
| 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% | 47,467 |
| Apr 10, 2026 | 29,450.00 | 29,500.00 | 28,250.00 | 28,450.00 | 28,450.00 | 1.79% | 100,712 |
| 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% | 66,997 |
| Apr 6, 2026 | 28,600.00 | 29,050.00 | 27,600.00 | 28,150.00 | 28,150.00 | -0.88% | 85,596 |
| Apr 3, 2026 | 28,200.00 | 29,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 3.27% | 101,681 |
| 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% | 138,744 |
| 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% | 119,336 |
| 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% | 128,121 |
| 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% | 161,801 |
| 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% | 157,224 |
| 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% | 219,263 |
| 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% | 382,161 |
| Mar 10, 2026 | 28,750.00 | 29,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 2.87% | 91,772 |
| 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% | 99,156 |