IS Dongseo Co., Ltd. 010780
KRX · South Korea · Industrial Services
KRW 14,930.00+320.00 (+2.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,930.00 | +2.19% | KRW 14,750.00 | KRW 15,300.00 | KRW 14,620.00 | 58.16K |
| 2026-09-30 | KRW 14,610.00 | -0.14% | KRW 14,720.00 | KRW 14,830.00 | KRW 14,580.00 | 39.03K |
| 2026-09-29 | KRW 14,630.00 | -2.21% | KRW 15,130.00 | KRW 15,170.00 | KRW 14,580.00 | 92.06K |
| 2026-09-28 | KRW 14,960.00 | 0.00% | KRW 15,050.00 | KRW 15,170.00 | KRW 14,870.00 | 68.44K |
| 2026-09-23 | KRW 14,960.00 | -2.67% | KRW 15,500.00 | KRW 15,500.00 | KRW 14,950.00 | 74.06K |
| 2026-09-22 | KRW 15,370.00 | +1.52% | KRW 15,340.00 | KRW 15,650.00 | KRW 15,290.00 | 56.73K |
| 2026-09-21 | KRW 15,140.00 | -3.44% | KRW 15,480.00 | KRW 15,480.00 | KRW 15,130.00 | 58.85K |
| 2026-09-18 | KRW 15,680.00 | +5.23% | KRW 15,040.00 | KRW 15,680.00 | KRW 15,030.00 | 69.81K |
| 2026-09-17 | KRW 14,900.00 | -3.50% | KRW 15,480.00 | KRW 15,500.00 | KRW 14,850.00 | 128.51K |
| 2026-09-16 | KRW 15,440.00 | -0.45% | KRW 15,480.00 | KRW 15,520.00 | KRW 15,300.00 | 34.56K |
| 2026-09-15 | KRW 15,510.00 | +1.17% | KRW 15,350.00 | KRW 15,550.00 | KRW 15,210.00 | 50.85K |
| 2026-09-14 | KRW 15,330.00 | -2.79% | KRW 15,450.00 | KRW 15,650.00 | KRW 15,330.00 | 63.68K |
| 2026-09-11 | KRW 15,770.00 | +1.55% | KRW 15,440.00 | KRW 15,880.00 | KRW 15,360.00 | 53.68K |
| 2026-09-10 | KRW 15,530.00 | +0.19% | KRW 15,500.00 | KRW 15,700.00 | KRW 15,240.00 | 95.30K |
| 2026-09-09 | KRW 15,500.00 | -0.45% | KRW 15,570.00 | KRW 15,700.00 | KRW 15,450.00 | 60.32K |
| 2026-09-08 | KRW 15,570.00 | -0.89% | KRW 15,720.00 | KRW 16,070.00 | KRW 15,570.00 | 115.02K |
| 2026-09-07 | KRW 15,710.00 | -0.19% | KRW 15,680.00 | KRW 16,030.00 | KRW 15,600.00 | 98.59K |
| 2026-09-04 | KRW 15,740.00 | +0.45% | KRW 15,670.00 | KRW 15,810.00 | KRW 15,510.00 | 64.45K |
| 2026-09-03 | KRW 15,670.00 | +0.38% | KRW 15,610.00 | KRW 15,850.00 | KRW 15,300.00 | 111.73K |
| 2026-09-02 | KRW 15,610.00 | -1.14% | KRW 15,610.00 | KRW 15,680.00 | KRW 15,280.00 | 98.88K |
| 2026-09-01 | KRW 15,790.00 | -1.74% | KRW 16,220.00 | KRW 16,220.00 | KRW 15,620.00 | 106.57K |
| 2026-08-31 | KRW 16,070.00 | -1.65% | KRW 16,090.00 | KRW 16,090.00 | KRW 15,840.00 | 78.52K |
| 2026-08-28 | KRW 16,340.00 | +0.86% | KRW 16,100.00 | KRW 16,490.00 | KRW 15,900.00 | 84.90K |
| 2026-08-27 | KRW 16,200.00 | +0.37% | KRW 16,070.00 | KRW 16,300.00 | KRW 15,940.00 | 109.14K |
| 2026-08-26 | KRW 16,140.00 | -0.12% | KRW 16,270.00 | KRW 16,350.00 | KRW 15,770.00 | 112.16K |
| 2026-08-25 | KRW 16,160.00 | +0.50% | KRW 15,900.00 | KRW 16,160.00 | KRW 15,610.00 | 87.64K |
| 2026-08-24 | KRW 16,080.00 | +6.77% | KRW 15,330.00 | KRW 16,220.00 | KRW 15,200.00 | 158.68K |
| 2026-08-21 | KRW 15,060.00 | -6.17% | KRW 15,860.00 | KRW 15,860.00 | KRW 15,010.00 | 144.42K |
| 2026-08-20 | KRW 16,050.00 | +10.39% | KRW 14,790.00 | KRW 16,150.00 | KRW 14,460.00 | 299.08K |
| 2026-08-19 | KRW 14,540.00 | -7.57% | KRW 15,620.00 | KRW 15,620.00 | KRW 14,320.00 | 444.95K |
| 2026-08-18 | KRW 15,730.00 | -5.98% | KRW 16,850.00 | KRW 16,980.00 | KRW 15,550.00 | 212.83K |
| 2026-08-14 | KRW 16,730.00 | -7.06% | KRW 18,020.00 | KRW 18,100.00 | KRW 15,890.00 | 581.32K |
| 2026-08-13 | KRW 18,000.00 | -7.88% | KRW 18,710.00 | KRW 19,180.00 | KRW 17,670.00 | 199.33K |
| 2026-08-12 | KRW 19,540.00 | 0.00% | KRW 19,750.00 | KRW 19,750.00 | KRW 19,120.00 | 56.71K |
| 2026-08-11 | KRW 19,540.00 | -0.26% | KRW 19,500.00 | KRW 19,800.00 | KRW 19,300.00 | 33.96K |
| 2026-08-10 | KRW 19,590.00 | +1.87% | KRW 19,230.00 | KRW 19,590.00 | KRW 18,890.00 | 37.75K |
| 2026-08-07 | KRW 19,230.00 | -1.23% | KRW 19,240.00 | KRW 19,600.00 | KRW 18,820.00 | 37.69K |
| 2026-08-06 | KRW 19,470.00 | -0.21% | KRW 19,260.00 | KRW 19,660.00 | KRW 19,020.00 | 39.09K |
| 2026-08-05 | KRW 19,510.00 | +1.77% | KRW 19,210.00 | KRW 19,710.00 | KRW 19,150.00 | 57.90K |
| 2026-08-04 | KRW 19,170.00 | +6.80% | KRW 18,800.00 | KRW 19,300.00 | KRW 18,430.00 | 83.26K |
| 2026-08-03 | KRW 17,950.00 | -0.44% | KRW 17,900.00 | KRW 18,430.00 | KRW 17,690.00 | 32.79K |
| 2026-07-31 | KRW 18,030.00 | +5.44% | KRW 17,250.00 | KRW 18,230.00 | KRW 17,250.00 | 50.71K |
| 2026-07-30 | KRW 17,100.00 | +0.47% | KRW 16,190.00 | KRW 17,850.00 | KRW 16,190.00 | 40.04K |
| 2026-07-29 | KRW 17,020.00 | -5.29% | KRW 17,880.00 | KRW 18,030.00 | KRW 16,500.00 | 97.42K |
| 2026-07-28 | KRW 17,970.00 | -4.92% | KRW 18,520.00 | KRW 18,890.00 | KRW 17,870.00 | 41.70K |
| 2026-07-27 | KRW 18,900.00 | +0.48% | KRW 18,990.00 | KRW 19,290.00 | KRW 18,500.00 | 52.10K |
| 2026-07-24 | KRW 18,810.00 | -1.00% | KRW 18,910.00 | KRW 19,390.00 | KRW 18,630.00 | 71.08K |
| 2026-07-23 | KRW 19,000.00 | +6.62% | KRW 18,000.00 | KRW 19,180.00 | KRW 17,790.00 | 76.38K |
| 2026-07-22 | KRW 17,820.00 | -1.33% | KRW 18,160.00 | KRW 18,480.00 | KRW 17,820.00 | 47.27K |
| 2026-07-21 | KRW 18,060.00 | +0.56% | KRW 17,740.00 | KRW 18,340.00 | KRW 17,480.00 | 63.52K |
| 2026-07-20 | KRW 17,960.00 | -2.97% | KRW 18,250.00 | KRW 18,700.00 | KRW 17,760.00 | 59.01K |
| 2026-07-16 | KRW 18,510.00 | -2.89% | KRW 19,310.00 | KRW 19,310.00 | KRW 18,400.00 | 84.67K |
| 2026-07-15 | KRW 19,060.00 | -0.78% | KRW 19,440.00 | KRW 19,870.00 | KRW 19,000.00 | 55.44K |
| 2026-07-14 | KRW 19,210.00 | -1.03% | KRW 19,330.00 | KRW 20,400.00 | KRW 18,950.00 | 72.09K |
| 2026-07-13 | KRW 19,410.00 | -5.78% | KRW 20,850.00 | KRW 21,150.00 | KRW 19,360.00 | 49.80K |
| 2026-07-10 | KRW 20,600.00 | +1.73% | KRW 20,650.00 | KRW 21,100.00 | KRW 20,400.00 | 32.81K |
| 2026-07-09 | KRW 20,250.00 | -3.34% | KRW 20,900.00 | KRW 21,100.00 | KRW 20,000.00 | 46.69K |
| 2026-07-08 | KRW 20,950.00 | -4.34% | KRW 21,650.00 | KRW 21,750.00 | KRW 20,450.00 | 77.47K |
| 2026-07-07 | KRW 21,900.00 | -2.67% | KRW 22,300.00 | KRW 22,550.00 | KRW 21,400.00 | 62.05K |
| 2026-07-06 | KRW 22,500.00 | +2.74% | KRW 21,950.00 | KRW 24,150.00 | KRW 21,750.00 | 55.02K |
| 2026-07-03 | KRW 21,900.00 | -8.75% | KRW 23,900.00 | KRW 24,000.00 | KRW 21,700.00 | 121.13K |
| 2026-07-02 | KRW 24,000.00 | +5.49% | KRW 23,250.00 | KRW 26,550.00 | KRW 22,450.00 | 224.67K |
| 2026-07-01 | KRW 22,750.00 | +3.88% | KRW 22,200.00 | KRW 23,150.00 | KRW 21,550.00 | 118.88K |
| 2026-06-30 | KRW 21,900.00 | -5.19% | KRW 22,850.00 | KRW 23,200.00 | KRW 21,800.00 | 48.46K |
| 2026-06-29 | KRW 23,100.00 | +10.53% | KRW 22,050.00 | KRW 23,600.00 | KRW 21,550.00 | 82.62K |
| 2026-06-26 | KRW 20,900.00 | -0.24% | KRW 21,000.00 | KRW 21,550.00 | KRW 20,150.00 | 69.87K |
| 2026-06-25 | KRW 20,950.00 | -0.48% | KRW 21,350.00 | KRW 22,200.00 | KRW 20,950.00 | 70.22K |
| 2026-06-24 | KRW 21,050.00 | 0.00% | KRW 21,000.00 | KRW 21,550.00 | KRW 20,600.00 | 55.40K |
| 2026-06-23 | KRW 21,050.00 | -13.20% | KRW 23,800.00 | KRW 24,500.00 | KRW 21,050.00 | 146.37K |
| 2026-06-22 | KRW 24,250.00 | +3.19% | KRW 23,500.00 | KRW 25,350.00 | KRW 22,850.00 | 91.30K |
| 2026-06-19 | KRW 23,500.00 | -2.69% | KRW 24,700.00 | KRW 24,700.00 | KRW 22,600.00 | 73.94K |
| 2026-06-18 | KRW 24,150.00 | -4.55% | KRW 25,250.00 | KRW 25,250.00 | KRW 24,150.00 | 50.23K |
| 2026-06-17 | KRW 25,300.00 | -0.20% | KRW 25,600.00 | KRW 25,700.00 | KRW 24,800.00 | 66.29K |
| 2026-06-16 | KRW 25,350.00 | -1.93% | KRW 25,600.00 | KRW 26,150.00 | KRW 25,000.00 | 108.60K |
| 2026-06-15 | KRW 25,850.00 | +0.78% | KRW 26,200.00 | KRW 26,500.00 | KRW 25,250.00 | 49.91K |
| 2026-06-12 | KRW 25,650.00 | +4.27% | KRW 25,900.00 | KRW 26,200.00 | KRW 25,400.00 | 79.05K |
| 2026-06-11 | KRW 24,600.00 | +0.82% | KRW 24,000.00 | KRW 25,050.00 | KRW 23,300.00 | 96.32K |
| 2026-06-10 | KRW 24,400.00 | -2.01% | KRW 24,450.00 | KRW 24,950.00 | KRW 23,800.00 | 1 |
| 2026-06-09 | KRW 24,900.00 | +2.47% | KRW 24,750.00 | KRW 25,650.00 | KRW 24,250.00 | 54.74K |
| 2026-06-08 | KRW 24,300.00 | -7.07% | KRW 23,850.00 | KRW 25,250.00 | KRW 23,700.00 | 80.51K |
| 2026-06-05 | KRW 26,150.00 | -3.68% | KRW 27,200.00 | KRW 27,200.00 | KRW 25,350.00 | 73.07K |
| 2026-06-04 | KRW 27,150.00 | -0.18% | KRW 26,900.00 | KRW 27,550.00 | KRW 26,600.00 | 50.81K |
| 2026-06-02 | KRW 27,200.00 | -1.09% | KRW 27,000.00 | KRW 27,850.00 | KRW 26,100.00 | 124.91K |
| 2026-06-01 | KRW 27,500.00 | -4.51% | KRW 28,450.00 | KRW 28,800.00 | KRW 27,350.00 | 93.72K |
| 2026-05-29 | KRW 28,800.00 | -4.48% | KRW 29,750.00 | KRW 30,150.00 | KRW 27,100.00 | 119.74K |
| 2026-05-28 | KRW 30,150.00 | -1.31% | KRW 30,550.00 | KRW 30,800.00 | KRW 29,300.00 | 88.61K |
| 2026-05-27 | KRW 30,550.00 | -7.00% | KRW 32,500.00 | KRW 32,550.00 | KRW 29,850.00 | 125.93K |
| 2026-05-26 | KRW 32,850.00 | +1.39% | KRW 32,200.00 | KRW 33,600.00 | KRW 32,000.00 | 169.59K |
| 2026-05-22 | KRW 32,400.00 | +8.00% | KRW 31,000.00 | KRW 32,450.00 | KRW 30,000.00 | 240.64K |
| 2026-05-21 | KRW 30,000.00 | +7.91% | KRW 28,050.00 | KRW 30,500.00 | KRW 28,050.00 | 158.77K |