IS DongSeo Co., Ltd. (KRX:010780)
South Korea
· Delayed Price · Currency is KRW 29,700
+750 (2.59%)
Apr 29, 2026, 12:10 PM KST
IS DongSeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,700.00 | 29,100.00 | 27,100.00 | 28,950.00 | 28,950.00 | 5.08% | 101,756 |
| 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% | 61,980 |
| 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% | 123,266 |
| 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% | 61,689 |
| Apr 16, 2026 | 29,100.00 | 29,100.00 | 28,250.00 | 29,000.00 | 29,000.00 | 0.69% | 37,263 |
| 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% | 44,541 |
| Apr 10, 2026 | 29,450.00 | 29,500.00 | 28,250.00 | 28,450.00 | 28,450.00 | 1.79% | 97,232 |
| 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% | 63,269 |
| Apr 6, 2026 | 28,600.00 | 29,050.00 | 27,600.00 | 28,150.00 | 28,150.00 | -0.88% | 84,244 |
| Apr 3, 2026 | 28,200.00 | 29,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 3.27% | 100,746 |
| 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% | 138,743 |
| 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% | 119,333 |
| 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% | 125,759 |
| 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% | 160,066 |
| 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% | 157,194 |
| 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% | 217,584 |
| 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% | 380,192 |
| Mar 10, 2026 | 28,750.00 | 29,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 2.87% | 90,062 |
| 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% | 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 |