Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18,650.00	19,210.00	18,650.00	19,110.00	17,795.71	31,680
2023-11-01	18,450.00	18,770.00	18,390.00	18,590.00	17,311.47	16,719
2023-10-31	18,870.00	19,030.00	18,110.00	18,450.00	17,181.10	36,491
2023-10-30	18,500.00	19,030.00	18,500.00	18,830.00	17,534.96	12,616
2023-10-27	18,140.00	18,970.00	18,040.00	18,800.00	17,507.03	22,799
2023-10-26	18,760.00	18,760.00	18,120.00	18,150.00	16,901.73	28,284
2023-10-25	18,750.00	19,200.00	18,710.00	18,940.00	17,637.40	19,965
2023-10-24	18,750.00	18,940.00	18,000.00	18,940.00	17,637.40	27,705
2023-10-23	18,300.00	18,760.00	18,250.00	18,570.00	17,292.84	19,527
2023-10-20	18,550.00	18,550.00	17,500.00	18,540.00	17,264.91	110,157
2023-10-19	19,550.00	19,700.00	18,600.00	18,600.00	17,320.78	86,192
2023-10-18	20,300.00	20,350.00	19,670.00	19,750.00	18,391.69	46,744
2023-10-17	20,600.00	20,800.00	20,150.00	20,300.00	18,903.86	20,421
2023-10-16	20,400.00	20,600.00	19,970.00	20,400.00	18,996.99	31,758
2023-10-13	20,300.00	20,900.00	19,930.00	20,600.00	19,183.23	49,780
2023-10-12	19,800.00	20,400.00	19,800.00	20,400.00	18,996.99	40,194
2023-10-11	19,610.00	19,980.00	19,610.00	19,800.00	18,438.25	24,065
2023-10-10	20,050.00	20,300.00	19,430.00	19,500.00	18,158.88	56,556
2023-10-06	19,570.00	20,450.00	19,570.00	20,050.00	18,671.06	32,287
2023-10-05	19,650.00	20,050.00	19,640.00	19,790.00	18,428.94	45,970
2023-10-04	20,350.00	20,350.00	19,370.00	19,490.00	18,149.57	64,852
2023-09-27	19,750.00	20,500.00	19,600.00	20,400.00	18,996.99	34,412
2023-09-26	20,050.00	20,350.00	19,630.00	19,800.00	18,438.25	55,086
2023-09-25	20,500.00	20,600.00	20,000.00	20,050.00	18,671.06	39,786
2023-09-22	20,400.00	20,900.00	20,150.00	20,700.00	19,276.35	34,760
2023-09-21	20,950.00	21,500.00	20,400.00	20,700.00	19,276.35	54,751
2023-09-20	21,650.00	21,700.00	21,000.00	21,300.00	19,835.09	76,616
2023-09-19	22,050.00	22,050.00	21,350.00	21,600.00	20,114.45	75,954
2023-09-18	22,500.00	22,500.00	21,850.00	22,000.00	20,486.94	39,466
2023-09-15	22,400.00	22,500.00	22,100.00	22,400.00	20,859.43	42,447
2023-09-14	21,850.00	22,950.00	21,850.00	22,300.00	20,766.31	55,085
2023-09-13	22,200.00	22,600.00	21,750.00	22,050.00	20,533.51	79,543
2023-09-12	22,850.00	23,000.00	22,100.00	22,200.00	20,673.19	46,015
2023-09-11	22,600.00	22,900.00	22,250.00	22,750.00	21,185.36	48,031
2023-09-08	23,300.00	23,350.00	22,050.00	22,750.00	21,185.36	135,878
2023-09-07	23,500.00	23,750.00	23,000.00	23,300.00	21,697.54	71,496
2023-09-06	22,900.00	24,250.00	22,900.00	23,600.00	21,976.90	134,563
2023-09-05	22,900.00	23,450.00	22,800.00	23,100.00	21,511.29	53,878
2023-09-04	23,200.00	23,350.00	22,700.00	22,950.00	21,371.61	60,500
2023-09-01	24,000.00	24,000.00	23,050.00	23,300.00	21,697.54	111,828
2023-08-31	23,900.00	24,250.00	23,550.00	24,000.00	22,349.39	61,880
2023-08-30	24,300.00	24,300.00	23,500.00	24,000.00	22,349.39	143,739
2023-08-29	23,950.00	24,650.00	23,750.00	24,100.00	22,442.52	106,805
2023-08-28	24,400.00	24,450.00	23,700.00	24,100.00	22,442.52	118,176
2023-08-25	24,000.00	24,900.00	23,800.00	24,600.00	22,908.13	128,030
2023-08-24	23,800.00	25,300.00	23,450.00	24,350.00	22,675.32	239,075
2023-08-23	23,450.00	24,700.00	23,200.00	23,650.00	22,023.47	472,980
2023-08-22	21,900.00	23,150.00	21,600.00	23,000.00	21,418.17	228,190
2023-08-21	22,200.00	22,600.00	21,750.00	22,100.00	20,580.07	114,391
2023-08-18	21,000.00	22,300.00	20,800.00	22,150.00	20,626.63	248,570
2023-08-17	20,100.00	21,350.00	19,700.00	21,250.00	19,788.53	124,678
2023-08-16	20,800.00	21,100.00	20,150.00	20,350.00	18,950.42	71,492
2023-08-14	20,600.00	20,900.00	20,050.00	20,900.00	19,462.60	57,459
2023-08-11	20,350.00	21,000.00	20,000.00	20,600.00	19,183.23	62,230
2023-08-10	20,100.00	20,500.00	19,830.00	20,400.00	18,996.99	44,862
2023-08-09	20,100.00	20,200.00	19,780.00	20,150.00	18,764.18	40,702
2023-08-08	20,100.00	20,300.00	19,850.00	20,150.00	18,764.18	60,380
2023-08-07	21,150.00	21,350.00	19,860.00	20,100.00	18,717.62	205,698
2023-08-04	21,600.00	21,600.00	21,000.00	21,350.00	19,881.65	57,557
2023-08-03	21,600.00	21,750.00	20,750.00	21,500.00	20,021.33	99,540

← NewerPage 13 of 21 · 1,228 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.