Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21,500.00	22,000.00	21,000.00	21,350.00	19,881.65	106,414
2023-08-01	22,300.00	22,400.00	21,350.00	21,700.00	20,207.58	137,653
2023-07-31	21,700.00	22,100.00	21,400.00	22,050.00	20,533.51	191,097
2023-07-28	21,000.00	21,550.00	20,600.00	21,300.00	19,835.09	111,448
2023-07-27	20,700.00	21,550.00	20,400.00	20,900.00	19,462.60	159,281
2023-07-26	21,800.00	22,000.00	20,000.00	20,700.00	19,276.35	247,223
2023-07-25	21,400.00	21,950.00	20,950.00	21,800.00	20,300.70	156,110
2023-07-24	21,350.00	21,500.00	20,950.00	21,450.00	19,974.77	100,326
2023-07-21	21,400.00	21,800.00	20,900.00	21,600.00	20,114.45	145,752
2023-07-20	21,500.00	22,150.00	21,200.00	21,750.00	20,254.14	167,734
2023-07-19	21,500.00	22,050.00	21,050.00	21,950.00	20,440.38	284,878
2023-07-18	20,750.00	21,600.00	20,650.00	21,600.00	20,114.45	443,986
2023-07-17	19,780.00	20,750.00	19,570.00	20,350.00	18,950.42	198,775
2023-07-14	19,840.00	19,840.00	19,250.00	19,750.00	18,391.69	104,044
2023-07-13	19,590.00	19,800.00	19,420.00	19,630.00	18,279.94	81,460
2023-07-12	19,010.00	19,550.00	18,990.00	19,460.00	18,121.63	64,360
2023-07-11	18,700.00	19,090.00	18,700.00	19,000.00	17,693.27	56,621
2023-07-10	19,410.00	19,410.00	18,650.00	18,710.00	17,423.22	127,446
2023-07-07	19,400.00	19,590.00	19,250.00	19,430.00	18,093.70	49,902
2023-07-06	19,830.00	20,000.00	19,320.00	19,450.00	18,112.32	133,530
2023-07-05	20,150.00	20,150.00	19,450.00	19,830.00	18,466.19	106,289
2023-07-04	20,400.00	20,600.00	19,870.00	20,000.00	18,624.50	171,031
2023-07-03	20,400.00	20,700.00	20,050.00	20,600.00	19,183.23	140,704
2023-06-30	20,500.00	20,650.00	20,100.00	20,350.00	18,950.42	196,879
2023-06-29	20,000.00	20,800.00	19,760.00	20,750.00	19,322.91	659,333
2023-06-28	19,690.00	19,800.00	19,320.00	19,610.00	18,261.32	117,837
2023-06-27	19,300.00	20,250.00	19,010.00	19,550.00	18,205.44	364,114
2023-06-26	19,070.00	19,380.00	18,920.00	19,320.00	17,991.26	104,170
2023-06-23	19,740.00	19,890.00	18,900.00	19,220.00	17,898.14	280,200
2023-06-22	20,300.00	20,700.00	19,800.00	19,830.00	18,466.19	299,386
2023-06-21	20,000.00	20,850.00	19,640.00	20,450.00	19,043.55	848,091
2023-06-20	19,650.00	19,960.00	19,330.00	19,700.00	18,345.13	197,978
2023-06-19	19,780.00	19,900.00	19,330.00	19,610.00	18,261.32	137,121
2023-06-16	19,550.00	19,900.00	19,210.00	19,800.00	18,438.25	328,731
2023-06-15	19,400.00	19,600.00	19,000.00	19,470.00	18,130.95	198,150
2023-06-14	19,940.00	19,940.00	18,870.00	19,490.00	18,149.57	352,474
2023-06-13	19,450.00	20,150.00	19,050.00	19,730.00	18,373.06	1,333,900
2023-06-12	17,850.00	21,000.00	17,640.00	19,230.00	17,907.45	4,484,303
2023-06-09	17,050.00	17,490.00	17,050.00	17,370.00	16,175.37	50,410
2023-06-08	17,230.00	17,330.00	16,910.00	17,040.00	15,868.07	29,281
2023-06-07	17,270.00	17,270.00	17,050.00	17,150.00	15,970.50	27,044
2023-06-05	17,060.00	17,310.00	17,060.00	17,150.00	15,970.50	46,332
2023-06-02	17,000.00	17,220.00	16,910.00	17,040.00	15,868.07	45,680
2023-06-01	17,630.00	18,370.00	17,010.00	17,010.00	15,840.13	478,127
2023-05-31	16,670.00	17,070.00	16,640.00	17,070.00	15,896.01	66,581
2023-05-30	16,530.00	16,690.00	16,330.00	16,670.00	15,523.52	14,683
2023-05-26	16,600.00	16,650.00	16,280.00	16,310.00	15,188.28	20,569
2023-05-25	16,600.00	16,730.00	16,480.00	16,550.00	15,411.77	14,313
2023-05-24	16,820.00	16,930.00	16,610.00	16,610.00	15,467.64	22,793
2023-05-23	16,840.00	17,320.00	16,810.00	16,880.00	15,719.07	47,069
2023-05-22	16,520.00	16,780.00	16,390.00	16,700.00	15,551.45	19,849
2023-05-19	16,800.00	16,870.00	16,500.00	16,530.00	15,393.15	25,437
2023-05-18	16,890.00	16,910.00	16,530.00	16,790.00	15,635.26	24,457
2023-05-17	16,320.00	16,930.00	16,250.00	16,730.00	15,579.39	31,543
2023-05-16	16,250.00	16,700.00	16,200.00	16,310.00	15,188.28	62,140
2023-05-15	16,100.00	16,100.00	15,690.00	15,830.00	14,741.29	41,502
2023-05-12	16,170.00	16,300.00	15,950.00	16,100.00	14,992.72	29,225
2023-05-11	16,170.00	16,370.00	16,090.00	16,170.00	15,057.90	24,234
2023-05-10	16,350.00	16,430.00	16,120.00	16,170.00	15,057.90	16,293
2023-05-09	16,310.00	16,420.00	16,030.00	16,350.00	15,225.52	39,727

← NewerPage 14 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.