Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,500.00 | 20,700.00 | 20,000.00 | 20,300.00 | 19,288.67 | 60,538 |
| 2024-04-26 | 20,100.00 | 20,700.00 | 19,870.00 | 20,400.00 | 19,383.69 | 30,995 |
| 2024-04-25 | 20,100.00 | 20,400.00 | 19,940.00 | 20,100.00 | 19,098.64 | 18,227 |
| 2024-04-24 | 19,700.00 | 20,200.00 | 19,690.00 | 20,150.00 | 19,146.15 | 28,376 |
| 2024-04-23 | 19,620.00 | 19,780.00 | 19,370.00 | 19,500.00 | 18,528.53 | 18,295 |
| 2024-04-22 | 19,500.00 | 19,700.00 | 19,300.00 | 19,500.00 | 18,528.53 | 32,309 |
| 2024-04-19 | 19,990.00 | 20,050.00 | 19,160.00 | 19,500.00 | 18,528.53 | 40,131 |
| 2024-04-18 | 19,640.00 | 20,350.00 | 19,530.00 | 19,990.00 | 18,994.12 | 25,921 |
| 2024-04-17 | 19,500.00 | 19,960.00 | 19,490.00 | 19,640.00 | 18,661.55 | 19,297 |
| 2024-04-16 | 20,000.00 | 20,000.00 | 19,300.00 | 19,490.00 | 18,519.03 | 52,157 |
| 2024-04-15 | 20,000.00 | 20,350.00 | 19,780.00 | 20,000.00 | 19,003.62 | 39,115 |
| 2024-04-12 | 19,980.00 | 20,700.00 | 19,830.00 | 20,250.00 | 19,241.17 | 67,630 |
| 2024-04-11 | 20,000.00 | 20,350.00 | 19,540.00 | 19,800.00 | 18,813.58 | 25,973 |
| 2024-04-09 | 20,100.00 | 20,600.00 | 19,990.00 | 20,150.00 | 19,146.15 | 20,427 |
| 2024-04-08 | 20,350.00 | 20,550.00 | 19,900.00 | 20,400.00 | 19,383.69 | 57,198 |
| 2024-04-05 | 21,000.00 | 21,200.00 | 20,350.00 | 20,350.00 | 19,336.18 | 56,375 |
| 2024-04-04 | 21,200.00 | 21,400.00 | 20,900.00 | 21,300.00 | 20,238.86 | 29,025 |
| 2024-04-03 | 21,000.00 | 21,350.00 | 20,500.00 | 21,350.00 | 20,286.36 | 43,013 |
| 2024-04-02 | 22,450.00 | 22,450.00 | 21,100.00 | 21,200.00 | 20,143.84 | 93,258 |
| 2024-04-01 | 22,600.00 | 22,850.00 | 22,300.00 | 22,500.00 | 21,379.07 | 47,661 |
| 2024-03-29 | 22,500.00 | 22,600.00 | 22,000.00 | 22,600.00 | 21,474.09 | 49,246 |
| 2024-03-28 | 22,300.00 | 22,700.00 | 22,050.00 | 22,350.00 | 21,236.55 | 61,294 |
| 2024-03-27 | 21,800.00 | 22,500.00 | 21,700.00 | 22,400.00 | 21,284.05 | 74,570 |
| 2024-03-26 | 21,800.00 | 22,150.00 | 21,450.00 | 21,850.00 | 20,761.45 | 64,545 |
| 2024-03-25 | 20,850.00 | 22,200.00 | 20,800.00 | 21,800.00 | 20,713.95 | 194,913 |
| 2024-03-22 | 20,650.00 | 20,700.00 | 20,350.00 | 20,650.00 | 19,621.24 | 14,860 |
| 2024-03-21 | 20,300.00 | 20,800.00 | 20,300.00 | 20,650.00 | 19,621.24 | 39,342 |
| 2024-03-20 | 20,300.00 | 20,550.00 | 20,000.00 | 20,450.00 | 19,431.20 | 25,817 |
| 2024-03-19 | 19,940.00 | 20,550.00 | 19,850.00 | 20,300.00 | 19,288.67 | 50,251 |
| 2024-03-18 | 19,770.00 | 20,100.00 | 19,530.00 | 20,000.00 | 19,003.62 | 21,068 |
| 2024-03-15 | 19,600.00 | 19,750.00 | 19,310.00 | 19,700.00 | 18,718.57 | 13,066 |
| 2024-03-14 | 19,390.00 | 19,690.00 | 19,150.00 | 19,610.00 | 18,633.05 | 30,363 |
| 2024-03-13 | 19,130.00 | 19,380.00 | 19,110.00 | 19,350.00 | 18,386.00 | 24,644 |
| 2024-03-12 | 19,110.00 | 19,310.00 | 19,050.00 | 19,230.00 | 18,271.98 | 17,231 |
| 2024-03-11 | 19,310.00 | 19,340.00 | 19,150.00 | 19,280.00 | 18,319.49 | 14,333 |
| 2024-03-08 | 19,410.00 | 19,430.00 | 19,190.00 | 19,420.00 | 18,452.51 | 25,379 |
| 2024-03-07 | 19,750.00 | 19,820.00 | 19,190.00 | 19,400.00 | 18,433.51 | 25,067 |
| 2024-03-06 | 19,480.00 | 19,820.00 | 19,350.00 | 19,750.00 | 18,766.07 | 37,137 |
| 2024-03-05 | 19,190.00 | 20,400.00 | 19,140.00 | 19,520.00 | 18,547.53 | 116,988 |
| 2024-03-04 | 19,560.00 | 19,570.00 | 19,180.00 | 19,190.00 | 18,233.97 | 63,180 |
| 2024-02-29 | 19,700.00 | 19,860.00 | 19,270.00 | 19,580.00 | 18,604.54 | 51,229 |
| 2024-02-28 | 19,760.00 | 20,000.00 | 19,690.00 | 19,700.00 | 18,718.57 | 31,460 |
| 2024-02-27 | 20,300.00 | 20,300.00 | 19,610.00 | 19,820.00 | 18,832.59 | 39,352 |
| 2024-02-26 | 20,250.00 | 20,650.00 | 19,970.00 | 20,300.00 | 19,288.67 | 69,161 |
| 2024-02-23 | 19,850.00 | 19,930.00 | 19,560.00 | 19,930.00 | 18,937.11 | 32,991 |
| 2024-02-22 | 19,850.00 | 19,940.00 | 19,650.00 | 19,850.00 | 18,861.09 | 12,501 |
| 2024-02-21 | 20,100.00 | 20,100.00 | 19,820.00 | 19,850.00 | 18,861.09 | 10,569 |
| 2024-02-20 | 19,880.00 | 20,100.00 | 19,730.00 | 20,100.00 | 19,098.64 | 17,976 |
| 2024-02-19 | 20,150.00 | 20,150.00 | 19,850.00 | 20,000.00 | 19,003.62 | 23,947 |
| 2024-02-16 | 19,850.00 | 20,100.00 | 19,600.00 | 20,100.00 | 19,098.64 | 24,632 |
| 2024-02-15 | 19,840.00 | 19,900.00 | 19,610.00 | 19,800.00 | 18,813.58 | 15,566 |
| 2024-02-14 | 19,810.00 | 19,930.00 | 19,600.00 | 19,840.00 | 18,851.59 | 21,596 |
| 2024-02-13 | 19,570.00 | 19,970.00 | 19,390.00 | 19,900.00 | 18,908.60 | 36,167 |
| 2024-02-08 | 19,560.00 | 19,710.00 | 19,400.00 | 19,550.00 | 18,576.04 | 12,557 |
| 2024-02-07 | 19,120.00 | 19,600.00 | 19,000.00 | 19,500.00 | 18,528.53 | 29,516 |
| 2024-02-06 | 19,150.00 | 19,260.00 | 18,930.00 | 19,130.00 | 18,176.96 | 13,883 |
| 2024-02-05 | 19,150.00 | 19,310.00 | 18,800.00 | 19,220.00 | 18,262.48 | 21,548 |
| 2024-02-02 | 18,910.00 | 19,350.00 | 18,850.00 | 19,090.00 | 18,138.96 | 64,123 |
| 2024-02-01 | 18,560.00 | 19,080.00 | 18,440.00 | 18,790.00 | 17,853.90 | 39,259 |
| 2024-01-31 | 18,310.00 | 18,850.00 | 18,150.00 | 18,560.00 | 17,635.36 | 21,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.