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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,900	32,050	32,050	32,300	30,450	114,683
February 19, 2026	29,700	31,000	31,000	31,500	29,550	152,995
February 13, 2026	29,350	30,100	30,100	30,750	29,350	157,881
February 12, 2026	29,800	30,150	30,150	30,900	29,600	166,271
February 11, 2026	28,900	30,400	30,400	30,750	28,200	316,048
February 10, 2026	29,150	29,250	29,250	29,900	28,400	197,791
February 09, 2026	27,800	29,550	29,550	29,600	27,050	364,573
February 06, 2026	26,450	27,400	27,400	27,700	25,100	283,777
February 05, 2026	24,650	27,100	27,100	27,150	24,200	498,869
February 04, 2026	23,750	24,750	24,750	24,850	23,350	154,486
February 03, 2026	22,800	23,800	23,800	23,950	22,000	258,662
February 02, 2026	23,900	22,500	22,500	24,700	22,400	178,951
January 30, 2026	24,200	23,500	23,500	24,200	22,800	100,978
January 29, 2026	23,150	23,800	23,800	23,900	22,450	111,828
January 28, 2026	22,500	23,150	23,150	23,650	22,500	79,548
January 27, 2026	22,550	22,700	22,700	22,900	21,700	99,845
January 26, 2026	22,750	22,650	22,650	23,300	22,350	64,246
January 23, 2026	22,800	22,450	22,450	23,500	22,150	62,614
January 22, 2026	22,750	22,550	22,550	22,800	21,900	69,486
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

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