IS DongSeo Co., Ltd. (KRX:010780)
South Korea
· Delayed Price · Currency is KRW 29,000
+1,000 (3.57%)
At close: Mar 6, 2026
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,860 |
| Mar 4, 2026 | 28,400.00 | 29,750.00 | 26,350.00 | 27,100.00 | 27,100.00 | -9.67% | 236,241 |
| Mar 3, 2026 | 30,900.00 | 31,850.00 | 29,700.00 | 30,000.00 | 30,000.00 | -3.69% | 150,712 |
| Feb 27, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 31,150.00 | 31,150.00 | 0.65% | 92,152 |
| Feb 26, 2026 | 31,650.00 | 31,700.00 | 30,400.00 | 30,950.00 | 30,950.00 | -2.67% | 126,767 |
| Feb 25, 2026 | 31,750.00 | 33,200.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.78% | 146,866 |
| Feb 24, 2026 | 30,600.00 | 32,250.00 | 30,500.00 | 32,050.00 | 32,050.00 | 2.72% | 88,786 |
| Feb 23, 2026 | 32,500.00 | 32,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | -2.65% | 125,509 |
| Feb 20, 2026 | 30,900.00 | 32,300.00 | 30,450.00 | 32,050.00 | 32,050.00 | 3.39% | 112,720 |
| Feb 19, 2026 | 29,700.00 | 31,500.00 | 29,550.00 | 31,000.00 | 31,000.00 | 2.99% | 150,574 |
| Feb 13, 2026 | 29,350.00 | 30,750.00 | 29,350.00 | 30,100.00 | 30,100.00 | -0.17% | 156,853 |
| Feb 12, 2026 | 29,800.00 | 30,900.00 | 29,600.00 | 30,150.00 | 30,150.00 | -0.82% | 166,271 |
| Feb 11, 2026 | 28,900.00 | 30,750.00 | 28,200.00 | 30,400.00 | 30,400.00 | 3.93% | 316,046 |
| Feb 10, 2026 | 29,150.00 | 29,900.00 | 28,400.00 | 29,250.00 | 29,250.00 | -1.02% | 195,863 |
| Feb 9, 2026 | 27,800.00 | 29,600.00 | 27,050.00 | 29,550.00 | 29,550.00 | 8.44% | 364,563 |
| Feb 6, 2026 | 26,450.00 | 27,700.00 | 25,100.00 | 27,250.00 | 27,250.00 | 0.55% | 294,076 |
| Feb 5, 2026 | 24,650.00 | 27,150.00 | 24,200.00 | 27,100.00 | 27,100.00 | 9.49% | 498,891 |
| Feb 4, 2026 | 23,750.00 | 24,850.00 | 23,350.00 | 24,750.00 | 24,750.00 | 3.99% | 154,486 |
| Feb 3, 2026 | 22,800.00 | 23,950.00 | 22,000.00 | 23,800.00 | 23,800.00 | 5.78% | 258,662 |
| Feb 2, 2026 | 23,900.00 | 24,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | -4.26% | 178,951 |
| Jan 30, 2026 | 24,200.00 | 24,200.00 | 22,800.00 | 23,500.00 | 23,500.00 | -1.26% | 99,267 |
| Jan 29, 2026 | 23,150.00 | 23,900.00 | 22,450.00 | 23,800.00 | 23,800.00 | 2.81% | 111,828 |
| Jan 28, 2026 | 22,500.00 | 23,650.00 | 22,500.00 | 23,150.00 | 23,150.00 | 1.98% | 79,546 |
| Jan 27, 2026 | 22,550.00 | 22,900.00 | 21,700.00 | 22,700.00 | 22,700.00 | 0.22% | 101,526 |
| Jan 26, 2026 | 22,750.00 | 23,300.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.89% | 63,585 |
| Jan 23, 2026 | 22,800.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.44% | 62,614 |
| Jan 22, 2026 | 22,750.00 | 22,800.00 | 21,900.00 | 22,550.00 | 22,550.00 | 2.50% | 68,797 |
| Jan 21, 2026 | 22,350.00 | 22,650.00 | 21,700.00 | 22,000.00 | 22,000.00 | -4.14% | 82,010 |
| Jan 20, 2026 | 22,550.00 | 23,450.00 | 22,300.00 | 22,950.00 | 22,950.00 | 2.23% | 48,012 |
| Jan 19, 2026 | 22,500.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.97% | 57,771 |
| Jan 16, 2026 | 22,800.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.44% | 56,205 |
| Jan 15, 2026 | 23,500.00 | 23,600.00 | 22,400.00 | 22,800.00 | 22,800.00 | -3.39% | 92,442 |
| Jan 14, 2026 | 22,450.00 | 24,250.00 | 22,450.00 | 23,600.00 | 23,600.00 | 4.19% | 116,506 |
| Jan 13, 2026 | 23,300.00 | 23,350.00 | 22,200.00 | 22,650.00 | 22,650.00 | -2.79% | 73,043 |
| Jan 12, 2026 | 22,750.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 2.19% | 89,276 |
| Jan 9, 2026 | 21,750.00 | 23,300.00 | 21,450.00 | 22,800.00 | 22,800.00 | 5.07% | 91,372 |
| Jan 8, 2026 | 22,450.00 | 22,450.00 | 21,650.00 | 21,700.00 | 21,700.00 | -3.98% | 75,443 |
| Jan 7, 2026 | 22,900.00 | 23,250.00 | 22,200.00 | 22,600.00 | 22,600.00 | -2.38% | 56,616 |
| Jan 6, 2026 | 23,150.00 | 23,300.00 | 22,500.00 | 23,150.00 | 23,150.00 | -1.07% | 88,625 |
| Jan 5, 2026 | 23,350.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.86% | 82,481 |
| Jan 2, 2026 | 23,350.00 | 23,600.00 | 22,650.00 | 23,200.00 | 23,200.00 | -0.64% | 80,452 |
| Dec 30, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 58,763 |
| Dec 29, 2025 | 23,950.00 | 24,150.00 | 22,850.00 | 23,400.00 | 23,400.00 | -4.29% | 101,040 |
| Dec 26, 2025 | 24,850.00 | 24,850.00 | 24,050.00 | 24,450.00 | 23,450.00 | -2.78% | 110,171 |
| Dec 24, 2025 | 25,000.00 | 25,200.00 | 24,150.00 | 25,150.00 | 24,121.37 | -1.95% | 114,757 |
| Dec 23, 2025 | 24,550.00 | 25,850.00 | 24,250.00 | 25,650.00 | 24,600.92 | 5.12% | 322,517 |
| Dec 22, 2025 | 24,150.00 | 24,850.00 | 23,750.00 | 24,400.00 | 23,402.04 | 1.04% | 115,993 |
| Dec 19, 2025 | 24,050.00 | 24,850.00 | 23,450.00 | 24,150.00 | 23,162.27 | 0.42% | 143,772 |
| Dec 18, 2025 | 24,050.00 | 24,850.00 | 23,750.00 | 24,050.00 | 23,066.36 | -2.63% | 145,385 |
| Dec 17, 2025 | 23,150.00 | 25,700.00 | 22,750.00 | 24,700.00 | 23,689.78 | 12.79% | 659,220 |
| Dec 16, 2025 | 22,100.00 | 22,650.00 | 21,600.00 | 21,900.00 | 21,004.29 | -1.35% | 92,173 |
| Dec 15, 2025 | 22,650.00 | 22,850.00 | 22,150.00 | 22,200.00 | 21,292.02 | -1.77% | 58,980 |
| Dec 12, 2025 | 22,250.00 | 23,050.00 | 21,600.00 | 22,600.00 | 21,675.66 | 2.49% | 224,335 |
| Dec 11, 2025 | 20,500.00 | 22,050.00 | 20,350.00 | 22,050.00 | 21,148.16 | 5.50% | 181,909 |
| Dec 10, 2025 | 19,440.00 | 21,150.00 | 19,150.00 | 20,900.00 | 20,045.19 | 7.46% | 243,426 |
| Dec 9, 2025 | 18,400.00 | 19,470.00 | 18,210.00 | 19,450.00 | 18,654.50 | 5.19% | 92,277 |
| Dec 8, 2025 | 19,200.00 | 19,200.00 | 18,240.00 | 18,490.00 | 17,733.76 | -4.15% | 84,866 |
| Dec 5, 2025 | 17,980.00 | 19,290.00 | 17,830.00 | 19,290.00 | 18,501.04 | 8.19% | 124,667 |
| Dec 4, 2025 | 18,010.00 | 18,050.00 | 17,790.00 | 17,830.00 | 17,100.76 | -1.05% | 18,211 |
| Dec 3, 2025 | 17,950.00 | 18,080.00 | 17,780.00 | 18,020.00 | 17,282.99 | 0.78% | 24,803 |
| Dec 2, 2025 | 17,820.00 | 18,000.00 | 17,650.00 | 17,880.00 | 17,148.71 | 1.02% | 25,336 |
| Dec 1, 2025 | 18,000.00 | 18,110.00 | 17,560.00 | 17,700.00 | 16,976.07 | -0.95% | 21,563 |
| Nov 28, 2025 | 17,690.00 | 17,870.00 | 17,610.00 | 17,870.00 | 17,139.12 | 1.07% | 17,472 |
| Nov 27, 2025 | 17,780.00 | 18,000.00 | 17,590.00 | 17,680.00 | 16,956.89 | -0.62% | 16,071 |
| Nov 26, 2025 | 17,590.00 | 17,830.00 | 17,380.00 | 17,790.00 | 17,062.39 | 2.54% | 13,901 |
| Nov 25, 2025 | 17,620.00 | 17,780.00 | 17,310.00 | 17,350.00 | 16,640.39 | -0.97% | 21,488 |
| Nov 24, 2025 | 17,870.00 | 18,000.00 | 17,510.00 | 17,520.00 | 16,803.44 | -2.67% | 31,465 |
| Nov 21, 2025 | 18,090.00 | 18,090.00 | 17,780.00 | 18,000.00 | 17,263.80 | -1.15% | 22,521 |
| Nov 20, 2025 | 17,610.00 | 18,420.00 | 17,610.00 | 18,210.00 | 17,465.21 | 3.47% | 36,149 |
| Nov 19, 2025 | 19,500.00 | 19,500.00 | 17,480.00 | 17,600.00 | 16,880.16 | -1.12% | 37,323 |
| Nov 18, 2025 | 18,270.00 | 18,270.00 | 17,600.00 | 17,800.00 | 17,071.98 | -2.36% | 29,095 |
| Nov 17, 2025 | 18,310.00 | 18,500.00 | 17,960.00 | 18,230.00 | 17,484.40 | -0.82% | 24,079 |
| Nov 14, 2025 | 18,370.00 | 18,800.00 | 18,000.00 | 18,380.00 | 17,628.26 | -1.18% | 31,322 |
| Nov 13, 2025 | 18,570.00 | 18,700.00 | 18,340.00 | 18,600.00 | 17,839.26 | 0.16% | 22,343 |
| Nov 12, 2025 | 18,090.00 | 18,570.00 | 18,090.00 | 18,570.00 | 17,810.49 | 2.03% | 21,771 |
| Nov 11, 2025 | 18,020.00 | 18,420.00 | 18,020.00 | 18,200.00 | 17,455.62 | 1.00% | 23,067 |
| Nov 10, 2025 | 17,440.00 | 18,090.00 | 17,440.00 | 18,020.00 | 17,282.99 | 2.97% | 25,175 |
| Nov 7, 2025 | 17,850.00 | 17,850.00 | 17,150.00 | 17,500.00 | 16,784.25 | -2.23% | 41,052 |
| Nov 6, 2025 | 17,530.00 | 17,960.00 | 17,500.00 | 17,900.00 | 17,167.89 | 1.53% | 23,123 |
| Nov 5, 2025 | 18,000.00 | 18,230.00 | 17,320.00 | 17,630.00 | 16,908.94 | -1.89% | 34,115 |
| Nov 4, 2025 | 18,000.00 | 18,230.00 | 17,860.00 | 17,970.00 | 17,235.03 | -0.33% | 17,906 |
| Nov 3, 2025 | 18,630.00 | 18,640.00 | 17,840.00 | 18,030.00 | 17,292.58 | -2.96% | 48,016 |
| Oct 31, 2025 | 18,540.00 | 18,680.00 | 18,410.00 | 18,580.00 | 17,820.08 | -0.54% | 30,460 |
| Oct 30, 2025 | 19,000.00 | 19,180.00 | 18,630.00 | 18,680.00 | 17,915.99 | -1.79% | 26,943 |
| Oct 29, 2025 | 19,220.00 | 19,220.00 | 18,710.00 | 19,020.00 | 18,242.09 | -0.68% | 34,408 |
| Oct 28, 2025 | 19,010.00 | 19,200.00 | 18,820.00 | 19,150.00 | 18,366.77 | 1.00% | 30,255 |
| Oct 27, 2025 | 19,450.00 | 20,050.00 | 18,960.00 | 18,960.00 | 18,184.54 | -1.10% | 53,386 |
| Oct 24, 2025 | 18,480.00 | 19,210.00 | 18,330.00 | 19,170.00 | 18,385.95 | 3.96% | 53,809 |
| Oct 23, 2025 | 18,220.00 | 18,760.00 | 18,180.00 | 18,440.00 | 17,685.81 | 0.49% | 34,041 |
| Oct 22, 2025 | 18,350.00 | 18,350.00 | 17,900.00 | 18,350.00 | 17,599.49 | 0.77% | 32,163 |
| Oct 21, 2025 | 18,360.00 | 18,590.00 | 18,180.00 | 18,210.00 | 17,465.21 | -1.51% | 32,068 |
| Oct 20, 2025 | 18,530.00 | 18,540.00 | 18,180.00 | 18,490.00 | 17,733.76 | 0.38% | 27,561 |
| Oct 17, 2025 | 18,360.00 | 18,590.00 | 18,120.00 | 18,420.00 | 17,666.63 | 1.21% | 28,107 |
| Oct 16, 2025 | 18,330.00 | 18,350.00 | 18,120.00 | 18,200.00 | 17,455.62 | 0.17% | 29,081 |
| Oct 15, 2025 | 17,790.00 | 18,300.00 | 17,790.00 | 18,170.00 | 17,426.85 | 1.51% | 23,662 |
| Oct 14, 2025 | 17,800.00 | 18,140.00 | 17,700.00 | 17,900.00 | 17,167.89 | 0.56% | 29,859 |
| Oct 13, 2025 | 17,950.00 | 17,970.00 | 17,600.00 | 17,800.00 | 17,071.98 | -0.73% | 31,845 |
| Oct 10, 2025 | 18,260.00 | 18,260.00 | 17,920.00 | 17,930.00 | 17,196.67 | -1.21% | 31,250 |
| Oct 2, 2025 | 18,120.00 | 18,400.00 | 17,950.00 | 18,150.00 | 17,407.67 | 0.83% | 18,892 |