IS DongSeo Co., Ltd. (KRX:010780)
South Korea · Delayed Price · Currency is KRW 19,280
+110 (0.57%)
Aug 5, 2026, 1:40 PM KST
IS DongSeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72,088 |
| 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% | 70,216 |
| 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 |
| Jun 12, 2026 | 25,900.00 | 26,200.00 | 25,400.00 | 25,650.00 | 25,650.00 | 4.27% | 79,053 |
| Jun 11, 2026 | 24,000.00 | 25,050.00 | 23,300.00 | 24,600.00 | 24,600.00 | 0.82% | 96,316 |
| Jun 10, 2026 | 24,450.00 | 24,950.00 | 23,800.00 | 24,400.00 | 24,400.00 | -2.01% | 121,792 |
| Jun 9, 2026 | 24,750.00 | 25,650.00 | 24,250.00 | 24,900.00 | 24,900.00 | 2.47% | 54,735 |
| Jun 8, 2026 | 23,850.00 | 25,250.00 | 23,700.00 | 24,300.00 | 24,300.00 | -7.07% | 80,509 |
| Jun 5, 2026 | 27,200.00 | 27,200.00 | 25,350.00 | 26,150.00 | 26,150.00 | -3.68% | 73,074 |
| Jun 4, 2026 | 26,900.00 | 27,550.00 | 26,600.00 | 27,150.00 | 27,150.00 | -0.18% | 50,805 |
| Jun 2, 2026 | 27,000.00 | 27,850.00 | 26,100.00 | 27,200.00 | 27,200.00 | -1.09% | 124,905 |
| Jun 1, 2026 | 28,450.00 | 28,800.00 | 27,350.00 | 27,500.00 | 27,500.00 | -4.51% | 93,716 |
| May 29, 2026 | 29,750.00 | 30,150.00 | 27,100.00 | 28,800.00 | 28,800.00 | -4.48% | 119,736 |
| May 28, 2026 | 30,550.00 | 30,800.00 | 29,300.00 | 30,150.00 | 30,150.00 | -1.31% | 88,608 |
| May 27, 2026 | 32,500.00 | 32,550.00 | 29,850.00 | 30,550.00 | 30,550.00 | -7.00% | 125,929 |
| May 26, 2026 | 32,200.00 | 33,600.00 | 32,000.00 | 32,850.00 | 32,850.00 | 1.39% | 169,586 |
| May 22, 2026 | 31,000.00 | 32,450.00 | 30,000.00 | 32,400.00 | 32,400.00 | 8.00% | 240,636 |