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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18,150	18,120	18,120	18,180	17,900	12,458
September 26, 2025	18,380	17,850	17,850	18,390	17,710	49,430
September 25, 2025	18,320	18,330	18,330	18,360	17,980	33,379
September 24, 2025	18,710	18,170	18,170	18,790	18,020	30,683
September 23, 2025	18,950	18,630	18,630	19,000	18,400	23,829
September 22, 2025	19,290	18,850	18,850	19,290	18,710	27,045
September 19, 2025	19,400	19,020	19,020	19,560	19,020	48,573
September 18, 2025	19,950	19,600	19,600	19,950	19,260	53,282
September 17, 2025	20,200	19,840	19,840	20,250	19,600	24,002
September 16, 2025	20,550	19,960	19,960	20,800	19,830	43,174
September 15, 2025	20,350	20,550	20,550	21,150	20,350	22,137
September 12, 2025	20,400	20,400	20,400	20,450	20,200	9,625
September 11, 2025	20,500	20,400	20,400	20,500	20,150	10,919
September 10, 2025	20,200	20,350	20,350	20,600	20,000	19,575
September 09, 2025	19,880	20,150	20,150	20,350	19,760	18,072
September 08, 2025	19,830	19,750	19,750	19,870	19,540	19,718
September 05, 2025	19,500	19,600	19,600	19,780	19,380	10,174
September 04, 2025	19,250	19,500	19,500	19,640	19,240	15,456
September 03, 2025	19,990	19,270	19,270	19,990	19,270	12,025
September 02, 2025	19,330	19,550	19,550	19,710	19,330	16,633
September 01, 2025	19,600	19,480	19,480	19,600	19,250	12,080
August 29, 2025	19,840	19,600	19,600	20,000	19,550	12,646
August 28, 2025	19,730	20,000	20,000	20,100	19,310	27,014
August 27, 2025	19,510	19,500	19,500	19,710	19,390	12,533
August 26, 2025	19,470	19,500	19,500	19,710	19,300	28,905
August 25, 2025	19,300	19,300	19,300	19,600	19,140	19,909
August 22, 2025	18,700	19,100	19,100	19,230	18,700	18,331
August 21, 2025	18,730	18,760	18,760	19,110	18,730	20,355
August 20, 2025	19,000	18,880	18,880	19,000	18,450	24,222
August 19, 2025	19,040	18,810	18,810	19,300	18,810	23,267
August 18, 2025	19,450	19,220	19,220	19,500	19,110	12,630
August 14, 2025	19,500	19,500	19,500	19,600	19,110	45,504
August 13, 2025	19,820	19,340	19,340	20,100	19,120	48,630
August 12, 2025	20,100	19,800	19,800	20,150	19,800	20,327
August 11, 2025	20,150	19,910	19,910	20,300	19,910	17,597
August 08, 2025	20,200	20,100	20,100	20,300	19,980	14,825
August 07, 2025	20,250	20,000	20,000	20,250	19,970	12,101
August 06, 2025	20,100	20,150	20,150	20,400	19,830	15,497
August 05, 2025	20,000	19,890	19,890	20,150	19,860	17,804
August 04, 2025	19,660	19,700	19,700	19,860	19,470	43,141
August 01, 2025	20,600	19,670	19,670	20,650	19,670	45,913
July 31, 2025	20,900	20,350	20,350	21,150	20,350	50,322
July 30, 2025	20,700	20,900	20,900	20,950	20,300	29,143
July 29, 2025	20,150	20,550	20,550	20,700	19,990	23,295
July 28, 2025	21,200	20,150	20,150	21,200	20,150	27,039
July 25, 2025	21,050	20,700	20,700	21,250	20,600	29,387
July 24, 2025	21,250	21,300	21,300	21,500	20,900	31,999
July 23, 2025	21,250	21,150	21,150	21,500	20,900	19,403
July 22, 2025	21,350	21,350	21,350	21,400	21,050	19,277
July 21, 2025	21,250	21,250	21,250	21,500	21,200	14,887
July 18, 2025	21,400	21,000	21,000	21,500	20,750	18,343
July 17, 2025	21,350	21,150	21,150	21,550	20,900	26,405
July 16, 2025	21,850	21,350	21,350	21,850	21,350	18,967
July 15, 2025	22,050	21,800	21,800	22,100	21,550	17,767
July 14, 2025	22,050	21,800	21,800	22,050	21,600	12,985
July 11, 2025	22,350	22,000	22,000	22,750	21,700	27,030
July 10, 2025	22,200	22,450	22,450	23,050	22,000	36,178
July 09, 2025	21,600	22,150	22,150	22,150	21,350	26,982
July 08, 2025	21,050	21,300	21,300	21,450	20,850	16,183
July 07, 2025	21,550	20,900	20,900	21,600	20,750	36,069

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