Dongyang E&P Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	18,300.00	18,340.00	18,060.00	18,310.00	17,397.81	10,733
2024-01-29	18,290.00	18,290.00	17,950.00	18,150.00	17,245.78	23,561
2024-01-26	18,100.00	18,350.00	18,040.00	18,290.00	17,378.81	16,488
2024-01-25	18,230.00	18,230.00	17,960.00	18,100.00	17,198.28	13,680
2024-01-24	18,300.00	18,300.00	18,060.00	18,230.00	17,321.80	9,754
2024-01-23	18,150.00	18,280.00	17,870.00	18,280.00	17,369.31	12,656
2024-01-22	18,300.00	18,300.00	17,850.00	18,030.00	17,131.76	18,448
2024-01-19	18,080.00	18,490.00	17,980.00	18,220.00	17,312.30	23,718
2024-01-18	17,990.00	18,190.00	17,780.00	18,060.00	17,160.27	15,128
2024-01-17	18,410.00	18,590.00	17,790.00	17,940.00	17,046.25	33,455
2024-01-16	18,920.00	18,920.00	18,300.00	18,410.00	17,492.83	14,649
2024-01-15	18,980.00	19,100.00	18,720.00	18,750.00	17,815.89	24,262
2024-01-12	19,430.00	19,430.00	18,920.00	19,050.00	18,100.95	34,238
2024-01-11	19,530.00	19,740.00	19,200.00	19,590.00	18,614.05	23,476
2024-01-10	19,290.00	19,660.00	19,150.00	19,600.00	18,623.55	26,642
2024-01-09	19,300.00	19,390.00	19,190.00	19,200.00	18,243.47	14,530
2024-01-08	19,280.00	19,300.00	19,010.00	19,210.00	18,252.98	13,014
2024-01-05	19,470.00	19,470.00	18,960.00	19,300.00	18,338.49	33,859
2024-01-04	19,710.00	19,710.00	19,280.00	19,440.00	18,471.52	34,308
2024-01-03	20,300.00	20,300.00	19,690.00	19,710.00	18,728.07	56,719
2024-01-02	20,700.00	20,850.00	20,300.00	20,550.00	19,526.22	41,881
2023-12-28	19,940.00	20,850.00	19,800.00	20,800.00	19,763.76	55,937
2023-12-27	19,990.00	20,300.00	19,820.00	19,890.00	18,899.10	19,056
2023-12-26	19,900.00	20,100.00	19,380.00	20,050.00	18,671.06	59,172
2023-12-22	20,450.00	20,550.00	19,800.00	19,800.00	18,438.25	56,483
2023-12-21	20,600.00	20,850.00	20,000.00	20,500.00	19,090.11	64,400
2023-12-20	20,700.00	20,900.00	20,550.00	20,850.00	19,416.04	29,005
2023-12-19	20,350.00	20,700.00	20,000.00	20,700.00	19,276.35	43,690
2023-12-18	20,400.00	20,600.00	20,150.00	20,400.00	18,996.99	24,276
2023-12-15	20,650.00	20,700.00	20,300.00	20,500.00	19,090.11	33,360
2023-12-14	20,400.00	20,750.00	20,300.00	20,550.00	19,136.67	29,906
2023-12-13	20,300.00	20,550.00	19,920.00	20,500.00	19,090.11	50,152
2023-12-12	20,000.00	20,350.00	19,770.00	20,300.00	18,903.86	22,559
2023-12-11	20,150.00	20,150.00	19,830.00	20,000.00	18,624.50	16,928
2023-12-08	20,050.00	20,100.00	19,640.00	20,050.00	18,671.06	29,118
2023-12-07	20,400.00	20,500.00	19,760.00	19,970.00	18,596.56	51,074
2023-12-06	20,400.00	20,650.00	20,300.00	20,550.00	19,136.67	20,340
2023-12-05	20,450.00	20,600.00	20,200.00	20,350.00	18,950.42	26,526
2023-12-04	20,450.00	20,600.00	20,150.00	20,450.00	19,043.55	25,519
2023-12-01	20,200.00	20,850.00	20,050.00	20,450.00	19,043.55	42,731
2023-11-30	20,350.00	20,400.00	20,000.00	20,150.00	18,764.18	19,831
2023-11-29	20,300.00	20,750.00	20,000.00	20,350.00	18,950.42	30,588
2023-11-28	20,250.00	20,950.00	20,200.00	20,450.00	19,043.55	18,817
2023-11-27	20,550.00	20,800.00	20,100.00	20,350.00	18,950.42	19,710
2023-11-24	20,150.00	20,850.00	20,000.00	20,700.00	19,276.35	43,400
2023-11-23	20,950.00	20,950.00	20,100.00	20,250.00	18,857.30	52,898
2023-11-22	20,800.00	21,000.00	20,600.00	20,950.00	19,509.16	21,883
2023-11-21	20,550.00	21,050.00	20,400.00	20,950.00	19,509.16	56,221
2023-11-20	19,810.00	21,000.00	19,790.00	20,550.00	19,136.67	54,985
2023-11-17	19,940.00	20,000.00	19,640.00	19,790.00	18,428.94	28,138
2023-11-16	19,300.00	20,200.00	19,190.00	20,100.00	18,717.62	47,733
2023-11-15	19,270.00	19,580.00	19,240.00	19,300.00	17,972.64	35,702
2023-11-14	18,230.00	18,730.00	18,200.00	18,730.00	17,441.84	14,013
2023-11-13	18,860.00	18,860.00	18,060.00	18,230.00	16,976.23	14,779
2023-11-10	18,830.00	18,830.00	18,500.00	18,500.00	17,227.66	17,920
2023-11-09	18,830.00	19,070.00	18,740.00	18,830.00	17,534.96	17,858
2023-11-08	19,030.00	19,210.00	18,600.00	18,830.00	17,534.96	26,231
2023-11-07	19,590.00	19,590.00	18,740.00	19,030.00	17,721.21	38,670
2023-11-06	19,350.00	19,660.00	19,100.00	19,600.00	18,252.01	35,778
2023-11-03	19,220.00	19,470.00	18,850.00	19,180.00	17,860.89	27,714

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.