Want to see KR:010780 full AI Analyst Report?
IS Dongseo Co., Ltd. (010780) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 13,370.00 | 14,240.00 | 13,370.00 | 14,030.00 | 14,030.00 | +2.63% | 36,475 | 0.43 |
| Oct 30, 2026 | 14,000.00 | 14,000.00 | 13,560.00 | 13,670.00 | 13,670.00 | -1.80% | 43,745 | 0.51 |
| Oct 29, 2026 | 14,220.00 | 14,220.00 | 13,750.00 | 13,920.00 | 13,920.00 | -1.76% | 51,816 | 0.61 |
| Oct 28, 2026 | 14,220.00 | 14,390.00 | 14,150.00 | 14,170.00 | 14,170.00 | -1.19% | 40,866 | 0.48 |
| Oct 27, 2026 | 14,170.00 | 14,340.00 | 14,040.00 | 14,340.00 | 14,340.00 | +2.43% | 60,392 | 0.71 |
| Oct 26, 2026 | 14,180.00 | 14,260.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.75% | 26,775 | 0.31 |
| Oct 23, 2026 | 14,300.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | -1.04% | 33,746 | 0.39 |
| Oct 22, 2026 | 14,490.00 | 14,590.00 | 14,240.00 | 14,400.00 | 14,400.00 | +0.77% | 43,796 | 0.51 |
| Oct 21, 2026 | 14,470.00 | 14,470.00 | 14,210.00 | 14,290.00 | 14,290.00 | +0.00% | 27,730 | 0.32 |
| Oct 20, 2026 | 14,760.00 | 14,890.00 | 14,170.00 | 14,290.00 | 14,290.00 | -3.18% | 46,275 | 0.53 |
| Oct 19, 2026 | 14,180.00 | 14,810.00 | 14,170.00 | 14,760.00 | 14,760.00 | +2.00% | 38,733 | 0.44 |
| Oct 16, 2026 | 13,950.00 | 14,660.00 | 13,950.00 | 14,470.00 | 14,470.00 | +2.70% | 38,079 | 0.43 |
| Oct 15, 2026 | 14,140.00 | 14,400.00 | 13,860.00 | 14,090.00 | 14,090.00 | -3.63% | 97,751 | 1.12 |
| Oct 14, 2026 | 14,500.00 | 14,720.00 | 14,340.00 | 14,620.00 | 14,620.00 | +1.81% | 71,732 | 0.83 |
| Oct 13, 2026 | 14,270.00 | 14,530.00 | 13,860.00 | 14,360.00 | 14,360.00 | +0.42% | 80,903 | 0.94 |
| Oct 12, 2026 | 14,670.00 | 14,680.00 | 14,260.00 | 14,300.00 | 14,300.00 | -2.05% | 60,724 | 0.70 |
| Oct 09, 2026 | 14,600.00 | 14,780.00 | 14,560.00 | 14,600.00 | 14,600.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 14,600.00 | -1.02% | 47,856 | 0.55 |
| Oct 07, 2026 | 14,890.00 | 14,900.00 | 14,730.00 | 14,750.00 | 14,750.00 | -0.07% | 25,726 | 0.29 |
| Oct 06, 2026 | 14,700.00 | 14,800.00 | 14,640.00 | 14,760.00 | 14,760.00 | +1.23% | 33,563 | 0.38 |
| Oct 05, 2026 | 14,580.00 | 15,000.00 | 14,560.00 | 14,580.00 | 14,580.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 15,000.00 | 15,000.00 | 14,560.00 | 14,580.00 | 14,580.00 | -2.34% | 92,025 | 1.04 |
| Oct 01, 2026 | 14,750.00 | 15,300.00 | 14,620.00 | 14,930.00 | 14,930.00 | +2.19% | 56,596 | 0.64 |
| Sep 30, 2026 | 14,720.00 | 14,830.00 | 14,580.00 | 14,610.00 | 14,610.00 | -0.14% | 39,033 | 0.44 |
| Sep 29, 2026 | 15,130.00 | 15,170.00 | 14,580.00 | 14,630.00 | 14,630.00 | -2.21% | 92,056 | 1.00 |
| Sep 28, 2026 | 15,050.00 | 15,170.00 | 14,870.00 | 14,960.00 | 14,960.00 | +0.00% | 68,443 | 0.74 |
| Sep 25, 2026 | 14,960.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14,960.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 15,500.00 | 15,500.00 | 14,950.00 | 14,960.00 | 14,960.00 | -2.67% | 74,059 | 0.78 |
| Sep 22, 2026 | 15,340.00 | 15,650.00 | 15,290.00 | 15,370.00 | 15,370.00 | +1.52% | 56,729 | 0.60 |
| Sep 21, 2026 | 15,480.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | -3.44% | 58,850 | 0.62 |
| Sep 18, 2026 | 15,040.00 | 15,680.00 | 15,030.00 | 15,680.00 | 15,680.00 | +5.23% | 69,808 | 0.73 |
| Sep 17, 2026 | 15,480.00 | 15,500.00 | 14,850.00 | 14,900.00 | 14,900.00 | -3.50% | 128,507 | 1.35 |
| Sep 16, 2026 | 15,480.00 | 15,520.00 | 15,300.00 | 15,440.00 | 15,440.00 | -0.45% | 34,562 | 0.36 |
| Sep 15, 2026 | 15,350.00 | 15,550.00 | 15,210.00 | 15,510.00 | 15,510.00 | +1.17% | 49,402 | 0.51 |
| Sep 14, 2026 | 15,450.00 | 15,650.00 | 15,330.00 | 15,330.00 | 15,330.00 | -2.79% | 63,675 | 0.66 |
| Sep 11, 2026 | 15,440.00 | 15,880.00 | 15,360.00 | 15,770.00 | 15,770.00 | +1.55% | 53,678 | 0.55 |
| Sep 10, 2026 | 15,500.00 | 15,700.00 | 15,240.00 | 15,530.00 | 15,530.00 | +0.19% | 95,297 | 0.99 |
| Sep 09, 2026 | 15,570.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.45% | 60,323 | 0.63 |
| Sep 08, 2026 | 15,720.00 | 16,070.00 | 15,570.00 | 15,570.00 | 15,570.00 | -0.89% | 115,015 | 1.20 |
| Sep 07, 2026 | 15,680.00 | 16,030.00 | 15,600.00 | 15,710.00 | 15,710.00 | -0.19% | 98,587 | 1.02 |
| Sep 04, 2026 | 15,670.00 | 15,810.00 | 15,510.00 | 15,740.00 | 15,740.00 | +0.45% | 64,448 | 0.67 |
| Sep 03, 2026 | 15,610.00 | 15,850.00 | 15,300.00 | 15,670.00 | 15,670.00 | +0.38% | 111,732 | 1.16 |
| Sep 02, 2026 | 15,610.00 | 15,680.00 | 15,280.00 | 15,610.00 | 15,610.00 | -1.14% | 98,883 | 1.04 |
| Sep 01, 2026 | 16,220.00 | 16,220.00 | 15,620.00 | 15,790.00 | 15,790.00 | -1.74% | 106,566 | 1.13 |
| Aug 31, 2026 | 16,090.00 | 16,090.00 | 15,840.00 | 16,070.00 | 16,070.00 | -1.65% | 78,516 | 0.84 |
| Aug 28, 2026 | 16,100.00 | 16,490.00 | 15,900.00 | 16,340.00 | 16,340.00 | +0.86% | 84,897 | 0.90 |
| Aug 27, 2026 | 16,070.00 | 16,300.00 | 15,940.00 | 16,200.00 | 16,200.00 | +0.37% | 109,144 | 1.16 |
| Aug 26, 2026 | 16,270.00 | 16,350.00 | 15,770.00 | 16,140.00 | 16,140.00 | -0.12% | 112,162 | 1.19 |
| Aug 25, 2026 | 15,900.00 | 16,160.00 | 15,610.00 | 16,160.00 | 16,160.00 | +0.50% | 87,636 | 0.93 |
