IS DongSeo Co., Ltd. - 010780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	22,350	22,000	22,000	22,650	21,700	82,005
January 20, 2026	22,550	22,950	22,950	23,450	22,300	48,012
January 19, 2026	22,500	22,450	22,450	22,900	22,300	58,949
January 16, 2026	22,800	22,900	22,900	23,200	22,500	56,205
January 15, 2026	23,500	22,800	22,800	23,600	22,400	93,698
January 14, 2026	22,450	23,550	23,550	24,250	22,450	116,074
January 13, 2026	23,300	22,650	22,650	23,350	22,200	73,043
January 12, 2026	22,750	23,300	23,300	23,600	22,150	89,276
January 09, 2026	21,750	22,800	22,800	23,300	21,450	93,614
January 08, 2026	22,450	21,700	21,700	22,450	21,650	79,200
January 07, 2026	22,900	22,600	22,600	23,250	22,200	56,616
January 06, 2026	23,150	23,150	23,150	23,300	22,500	88,625
January 05, 2026	23,350	23,400	23,400	23,800	23,150	82,481
January 02, 2026	23,350	23,200	23,200	23,600	22,650	80,452
December 30, 2025	23,500	23,350	23,350	23,800	22,900	57,953
December 29, 2025	23,950	23,400	23,400	24,150	22,850	101,040
December 26, 2025	24,850	24,450	24,450	24,850	24,050	110,171
December 24, 2025	25,000	25,150	25,150	25,200	24,150	114,757
December 23, 2025	24,550	25,650	25,650	25,850	24,250	326,462
December 22, 2025	24,150	24,400	24,400	24,850	23,750	115,993
December 19, 2025	24,050	24,150	24,150	24,850	23,450	148,299
December 18, 2025	24,050	24,050	24,050	24,850	23,750	145,385
December 17, 2025	23,150	24,700	24,700	25,700	22,750	659,220
December 16, 2025	22,100	21,900	21,900	22,650	21,600	92,173
December 15, 2025	22,650	22,200	22,200	22,850	22,150	60,191
December 12, 2025	22,250	22,600	22,600	23,050	21,600	226,294
December 11, 2025	20,500	22,050	22,050	22,050	20,350	181,909
December 10, 2025	19,440	20,900	20,900	21,150	19,150	243,426
December 09, 2025	18,400	19,450	19,450	19,470	18,210	93,026
December 08, 2025	19,200	18,490	18,490	19,200	18,240	85,581
December 05, 2025	17,980	19,290	19,290	19,290	17,830	128,292
December 04, 2025	18,010	17,830	17,830	18,050	17,790	18,211
December 03, 2025	17,950	18,020	18,020	18,080	17,780	24,803
December 02, 2025	17,820	17,880	17,880	18,000	17,650	25,585
December 01, 2025	18,000	17,700	17,700	18,110	17,560	21,863
November 28, 2025	17,690	17,870	17,870	17,870	17,610	17,735
November 27, 2025	17,780	17,680	17,680	18,000	17,590	16,071
November 26, 2025	17,590	17,790	17,790	17,830	17,380	13,901
November 25, 2025	17,620	17,350	17,350	17,780	17,310	21,986
November 24, 2025	17,870	17,520	17,520	18,000	17,510	31,465
November 21, 2025	18,090	17,810	17,810	18,090	17,780	22,394
November 20, 2025	17,610	18,210	18,210	18,420	17,610	36,149
November 19, 2025	19,500	17,600	17,600	19,500	17,480	37,323
November 18, 2025	18,270	17,800	17,800	18,270	17,600	29,624
November 17, 2025	18,310	18,230	18,230	18,500	17,960	24,079
November 14, 2025	18,370	18,380	18,380	18,800	18,000	31,770
November 13, 2025	18,570	18,600	18,600	18,700	18,340	22,721
November 12, 2025	18,090	18,570	18,570	18,570	18,090	22,612
November 11, 2025	18,020	18,200	18,200	18,420	18,020	23,417
November 10, 2025	17,440	18,020	18,020	18,090	17,440	25,570
November 07, 2025	17,850	17,500	17,500	17,850	17,150	42,614
November 06, 2025	17,530	17,900	17,900	17,960	17,500	23,123
November 05, 2025	18,000	17,630	17,630	18,230	17,320	34,115
November 04, 2025	18,000	17,970	17,970	18,230	17,860	18,557
November 03, 2025	18,630	18,030	18,030	18,640	17,840	48,016
October 31, 2025	18,540	18,580	18,580	18,680	18,410	30,460
October 30, 2025	19,000	18,680	18,680	19,180	18,630	27,351
October 29, 2025	19,220	19,020	19,020	19,220	18,710	34,408
October 28, 2025	19,010	19,150	19,150	19,200	18,820	31,000
October 27, 2025	19,450	18,960	18,960	20,050	18,960	53,940

IS DongSeo Co., Ltd. (010780.KS) KSC