IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 14,250
-150 (-1.04%)
Oct 23, 2026, 3:30 PM KST
IS DongSeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14,300.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | -1.04% | 34,182 |
| Oct 22, 2026 | 14,490.00 | 14,590.00 | 14,240.00 | 14,400.00 | 14,400.00 | 0.77% | 42,844 |
| 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 |
| 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 |