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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	18,480	19,170	19,170	19,210	18,330	53,809
October 23, 2025	18,220	18,440	18,440	18,760	18,180	34,041
October 22, 2025	18,350	18,350	18,350	18,350	17,900	32,163
October 21, 2025	18,360	18,210	18,210	18,590	18,180	32,645
October 20, 2025	18,530	18,490	18,490	18,540	18,180	27,561
October 17, 2025	18,360	18,420	18,420	18,590	18,120	28,107
October 16, 2025	18,330	18,200	18,200	18,350	18,120	29,081
October 15, 2025	17,790	18,170	18,170	18,300	17,790	24,279
October 14, 2025	17,800	17,900	17,900	18,140	17,700	30,280
October 13, 2025	17,950	17,800	17,800	17,970	17,600	32,268
October 10, 2025	18,260	17,930	17,930	18,260	17,920	31,250
October 02, 2025	18,120	18,150	18,150	18,400	17,950	18,892
October 01, 2025	18,280	18,000	18,000	18,360	18,000	25,034
September 30, 2025	18,030	18,220	18,220	18,300	18,030	13,630
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

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