IS DongSeo Co., Ltd. (KRX:010780)
South Korea
· Delayed Price · Currency is KRW 19,290
+1,460 (8.19%)
At close: Dec 5, 2025
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,980.00 | 19,290.00 | 17,830.00 | 19,290.00 | 19,290.00 | 8.19% | 124,667 |
| Dec 4, 2025 | 18,010.00 | 18,050.00 | 17,790.00 | 17,830.00 | 17,830.00 | -1.05% | 18,211 |
| Dec 3, 2025 | 17,950.00 | 18,080.00 | 17,780.00 | 18,020.00 | 18,020.00 | 0.78% | 24,803 |
| Dec 2, 2025 | 17,820.00 | 18,000.00 | 17,650.00 | 17,880.00 | 17,880.00 | 1.02% | 25,336 |
| Dec 1, 2025 | 18,000.00 | 18,110.00 | 17,560.00 | 17,700.00 | 17,700.00 | -0.95% | 21,563 |
| Nov 28, 2025 | 17,690.00 | 17,870.00 | 17,610.00 | 17,870.00 | 17,870.00 | 1.07% | 17,472 |
| Nov 27, 2025 | 17,780.00 | 18,000.00 | 17,590.00 | 17,680.00 | 17,680.00 | -0.62% | 16,071 |
| Nov 26, 2025 | 17,590.00 | 17,830.00 | 17,380.00 | 17,790.00 | 17,790.00 | 2.54% | 13,901 |
| Nov 25, 2025 | 17,620.00 | 17,780.00 | 17,310.00 | 17,350.00 | 17,350.00 | -0.97% | 21,488 |
| Nov 24, 2025 | 17,870.00 | 18,000.00 | 17,510.00 | 17,520.00 | 17,520.00 | -2.67% | 31,465 |
| Nov 21, 2025 | 18,090.00 | 18,090.00 | 17,780.00 | 18,000.00 | 18,000.00 | -1.15% | 22,521 |
| Nov 20, 2025 | 17,610.00 | 18,420.00 | 17,610.00 | 18,210.00 | 18,210.00 | 3.47% | 36,149 |
| Nov 19, 2025 | 19,500.00 | 19,500.00 | 17,480.00 | 17,600.00 | 17,600.00 | -1.12% | 37,323 |
| Nov 18, 2025 | 18,270.00 | 18,270.00 | 17,600.00 | 17,800.00 | 17,800.00 | -2.36% | 29,095 |
| Nov 17, 2025 | 18,310.00 | 18,500.00 | 17,960.00 | 18,230.00 | 18,230.00 | -0.82% | 24,079 |
| Nov 14, 2025 | 18,370.00 | 18,800.00 | 18,000.00 | 18,380.00 | 18,380.00 | -1.18% | 31,322 |
| Nov 13, 2025 | 18,570.00 | 18,700.00 | 18,340.00 | 18,600.00 | 18,600.00 | 0.16% | 22,343 |
| Nov 12, 2025 | 18,090.00 | 18,570.00 | 18,090.00 | 18,570.00 | 18,570.00 | 2.03% | 21,771 |
| Nov 11, 2025 | 18,020.00 | 18,420.00 | 18,020.00 | 18,200.00 | 18,200.00 | 1.00% | 23,067 |
| Nov 10, 2025 | 17,440.00 | 18,090.00 | 17,440.00 | 18,020.00 | 18,020.00 | 2.97% | 25,175 |
| Nov 7, 2025 | 17,850.00 | 17,850.00 | 17,150.00 | 17,500.00 | 17,500.00 | -2.23% | 41,052 |
| Nov 6, 2025 | 17,530.00 | 17,960.00 | 17,500.00 | 17,900.00 | 17,900.00 | 1.53% | 23,123 |
| Nov 5, 2025 | 18,000.00 | 18,230.00 | 17,320.00 | 17,630.00 | 17,630.00 | -1.89% | 34,115 |
| Nov 4, 2025 | 18,000.00 | 18,230.00 | 17,860.00 | 17,970.00 | 17,970.00 | -0.33% | 17,906 |
| Nov 3, 2025 | 18,630.00 | 18,640.00 | 17,840.00 | 18,030.00 | 18,030.00 | -2.96% | 48,016 |
| Oct 31, 2025 | 18,540.00 | 18,680.00 | 18,410.00 | 18,580.00 | 18,580.00 | -0.54% | 30,460 |
| Oct 30, 2025 | 19,000.00 | 19,180.00 | 18,630.00 | 18,680.00 | 18,680.00 | -1.79% | 26,943 |
| Oct 29, 2025 | 19,220.00 | 19,220.00 | 18,710.00 | 19,020.00 | 19,020.00 | -0.68% | 34,408 |
| Oct 28, 2025 | 19,010.00 | 19,200.00 | 18,820.00 | 19,150.00 | 19,150.00 | 1.00% | 30,255 |
| Oct 27, 2025 | 19,450.00 | 20,050.00 | 18,960.00 | 18,960.00 | 18,960.00 | -1.10% | 53,386 |
| Oct 24, 2025 | 18,480.00 | 19,210.00 | 18,330.00 | 19,170.00 | 19,170.00 | 3.96% | 53,809 |
| Oct 23, 2025 | 18,220.00 | 18,760.00 | 18,180.00 | 18,440.00 | 18,440.00 | 0.49% | 34,041 |
| Oct 22, 2025 | 18,350.00 | 18,350.00 | 17,900.00 | 18,350.00 | 18,350.00 | 0.77% | 32,163 |
| Oct 21, 2025 | 18,360.00 | 18,590.00 | 18,180.00 | 18,210.00 | 18,210.00 | -1.51% | 32,068 |
| Oct 20, 2025 | 18,530.00 | 18,540.00 | 18,180.00 | 18,490.00 | 18,490.00 | 0.38% | 27,561 |
| Oct 17, 2025 | 18,360.00 | 18,590.00 | 18,120.00 | 18,420.00 | 18,420.00 | 1.21% | 28,107 |
| Oct 16, 2025 | 18,330.00 | 18,350.00 | 18,120.00 | 18,200.00 | 18,200.00 | 0.17% | 29,081 |
| Oct 15, 2025 | 17,790.00 | 18,300.00 | 17,790.00 | 18,170.00 | 18,170.00 | 1.51% | 23,662 |
| Oct 14, 2025 | 17,800.00 | 18,140.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 29,859 |
| Oct 13, 2025 | 17,950.00 | 17,970.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.73% | 31,845 |
| Oct 10, 2025 | 18,260.00 | 18,260.00 | 17,920.00 | 17,930.00 | 17,930.00 | -1.21% | 31,250 |
| Oct 2, 2025 | 18,120.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,150.00 | 0.83% | 18,892 |
| Oct 1, 2025 | 18,280.00 | 18,360.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.21% | 24,102 |
| Sep 30, 2025 | 18,030.00 | 18,300.00 | 18,030.00 | 18,220.00 | 18,220.00 | 0.55% | 13,630 |
| Sep 29, 2025 | 18,150.00 | 18,180.00 | 17,900.00 | 18,120.00 | 18,120.00 | 1.51% | 12,855 |
| Sep 26, 2025 | 18,380.00 | 18,390.00 | 17,710.00 | 17,850.00 | 17,850.00 | -2.62% | 49,430 |
| Sep 25, 2025 | 18,320.00 | 18,360.00 | 17,980.00 | 18,330.00 | 18,330.00 | 0.88% | 33,379 |
| Sep 24, 2025 | 18,710.00 | 18,790.00 | 18,020.00 | 18,170.00 | 18,170.00 | -2.47% | 30,084 |
| Sep 23, 2025 | 18,950.00 | 19,000.00 | 18,400.00 | 18,630.00 | 18,630.00 | -1.17% | 23,829 |
| Sep 22, 2025 | 19,290.00 | 19,290.00 | 18,710.00 | 18,850.00 | 18,850.00 | -0.89% | 26,201 |
| Sep 19, 2025 | 19,400.00 | 19,560.00 | 19,020.00 | 19,020.00 | 19,020.00 | -2.96% | 45,529 |
| Sep 18, 2025 | 19,950.00 | 19,950.00 | 19,260.00 | 19,600.00 | 19,600.00 | -1.21% | 53,282 |
| Sep 17, 2025 | 20,200.00 | 20,250.00 | 19,600.00 | 19,840.00 | 19,840.00 | -0.60% | 24,002 |
| Sep 16, 2025 | 20,550.00 | 20,800.00 | 19,830.00 | 19,960.00 | 19,960.00 | -2.87% | 42,513 |
| Sep 15, 2025 | 20,350.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,550.00 | 0.74% | 22,137 |
| Sep 12, 2025 | 20,400.00 | 20,450.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 9,625 |
| Sep 11, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 0.25% | 10,919 |
| Sep 10, 2025 | 20,200.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.99% | 18,828 |
| Sep 9, 2025 | 19,880.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | 2.03% | 18,072 |
| Sep 8, 2025 | 19,830.00 | 19,870.00 | 19,540.00 | 19,750.00 | 19,750.00 | 0.77% | 19,718 |
| Sep 5, 2025 | 19,500.00 | 19,780.00 | 19,380.00 | 19,600.00 | 19,600.00 | 0.51% | 9,959 |
| Sep 4, 2025 | 19,250.00 | 19,640.00 | 19,240.00 | 19,500.00 | 19,500.00 | 1.19% | 15,456 |
| Sep 3, 2025 | 19,990.00 | 19,990.00 | 19,270.00 | 19,270.00 | 19,270.00 | -1.43% | 12,025 |
| Sep 2, 2025 | 19,330.00 | 19,710.00 | 19,330.00 | 19,550.00 | 19,550.00 | 0.36% | 16,633 |
| Sep 1, 2025 | 19,600.00 | 19,600.00 | 19,250.00 | 19,480.00 | 19,480.00 | -0.61% | 11,297 |
| Aug 29, 2025 | 19,840.00 | 20,000.00 | 19,550.00 | 19,600.00 | 19,600.00 | -2.00% | 12,646 |
| Aug 28, 2025 | 19,730.00 | 20,100.00 | 19,310.00 | 20,000.00 | 20,000.00 | 2.56% | 27,014 |
| Aug 27, 2025 | 19,510.00 | 19,710.00 | 19,390.00 | 19,500.00 | 19,500.00 | - | 12,533 |
| Aug 26, 2025 | 19,470.00 | 19,710.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.04% | 28,905 |
| Aug 25, 2025 | 19,300.00 | 19,600.00 | 19,140.00 | 19,300.00 | 19,300.00 | 1.05% | 19,909 |
| Aug 22, 2025 | 18,700.00 | 19,230.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.81% | 17,683 |
| Aug 21, 2025 | 18,730.00 | 19,110.00 | 18,730.00 | 18,760.00 | 18,760.00 | -0.64% | 20,355 |
| Aug 20, 2025 | 19,000.00 | 19,000.00 | 18,450.00 | 18,880.00 | 18,880.00 | 0.37% | 23,909 |
| Aug 19, 2025 | 19,040.00 | 19,300.00 | 18,810.00 | 18,810.00 | 18,810.00 | -2.13% | 22,417 |
| Aug 18, 2025 | 19,450.00 | 19,500.00 | 19,110.00 | 19,220.00 | 19,220.00 | -1.44% | 12,143 |
| Aug 14, 2025 | 19,500.00 | 19,600.00 | 19,110.00 | 19,500.00 | 19,500.00 | 0.83% | 43,879 |
| Aug 13, 2025 | 19,820.00 | 20,100.00 | 19,120.00 | 19,340.00 | 19,340.00 | -2.32% | 48,630 |
| Aug 12, 2025 | 20,100.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.55% | 19,577 |
| Aug 11, 2025 | 20,150.00 | 20,300.00 | 19,910.00 | 19,910.00 | 19,910.00 | -0.95% | 17,597 |
| Aug 8, 2025 | 20,200.00 | 20,300.00 | 19,980.00 | 20,100.00 | 20,100.00 | 0.50% | 14,825 |
| Aug 7, 2025 | 20,250.00 | 20,250.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.74% | 12,101 |
| Aug 6, 2025 | 20,100.00 | 20,400.00 | 19,830.00 | 20,150.00 | 20,150.00 | 1.31% | 15,049 |
| Aug 5, 2025 | 20,000.00 | 20,150.00 | 19,860.00 | 19,890.00 | 19,890.00 | 0.96% | 16,847 |
| Aug 4, 2025 | 19,660.00 | 19,860.00 | 19,470.00 | 19,700.00 | 19,700.00 | 0.15% | 43,141 |
| Aug 1, 2025 | 20,600.00 | 20,650.00 | 19,670.00 | 19,670.00 | 19,670.00 | -3.34% | 43,727 |
| Jul 31, 2025 | 20,900.00 | 21,150.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.63% | 50,322 |
| Jul 30, 2025 | 20,700.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 29,143 |
| Jul 29, 2025 | 20,150.00 | 20,700.00 | 19,990.00 | 20,550.00 | 20,550.00 | 1.99% | 22,485 |
| Jul 28, 2025 | 21,200.00 | 21,200.00 | 20,150.00 | 20,150.00 | 20,150.00 | -2.66% | 27,039 |
| Jul 25, 2025 | 21,050.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.82% | 29,387 |
| Jul 24, 2025 | 21,250.00 | 21,500.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.71% | 30,694 |
| Jul 23, 2025 | 21,250.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.94% | 19,403 |
| Jul 22, 2025 | 21,350.00 | 21,400.00 | 21,050.00 | 21,350.00 | 21,350.00 | 0.47% | 18,904 |
| Jul 21, 2025 | 21,250.00 | 21,500.00 | 21,200.00 | 21,250.00 | 21,250.00 | 1.19% | 14,179 |
| Jul 18, 2025 | 21,400.00 | 21,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.71% | 18,343 |
| Jul 17, 2025 | 21,350.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.94% | 25,980 |
| Jul 16, 2025 | 21,850.00 | 21,850.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.06% | 18,967 |
| Jul 15, 2025 | 22,050.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | - | 16,400 |
| Jul 14, 2025 | 22,050.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.91% | 11,933 |
| Jul 11, 2025 | 22,350.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | -2.00% | 26,392 |