Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 16,500.00 | 16,600.00 | 16,420.00 | 16,420.00 | 15,290.71 | 17,272 |
| 2023-05-04 | 16,610.00 | 16,750.00 | 16,280.00 | 16,350.00 | 15,225.52 | 18,142 |
| 2023-05-03 | 16,300.00 | 16,840.00 | 16,160.00 | 16,710.00 | 15,560.77 | 33,119 |
| 2023-05-02 | 15,930.00 | 16,380.00 | 15,810.00 | 16,340.00 | 15,216.21 | 29,061 |
| 2023-04-28 | 16,250.00 | 16,280.00 | 15,760.00 | 15,950.00 | 14,853.03 | 38,882 |
| 2023-04-27 | 15,860.00 | 16,150.00 | 15,700.00 | 16,110.00 | 15,002.03 | 34,387 |
| 2023-04-26 | 16,130.00 | 16,220.00 | 15,880.00 | 15,960.00 | 14,862.35 | 42,813 |
| 2023-04-25 | 16,510.00 | 16,610.00 | 15,900.00 | 16,140.00 | 15,029.97 | 56,402 |
| 2023-04-24 | 16,830.00 | 16,840.00 | 16,380.00 | 16,510.00 | 15,374.52 | 53,071 |
| 2023-04-21 | 17,030.00 | 17,140.00 | 16,730.00 | 16,900.00 | 15,737.70 | 62,450 |
| 2023-04-20 | 17,770.00 | 17,970.00 | 17,100.00 | 17,220.00 | 16,035.69 | 91,327 |
| 2023-04-19 | 17,590.00 | 19,100.00 | 17,570.00 | 17,750.00 | 16,529.24 | 800,066 |
| 2023-04-18 | 17,510.00 | 17,550.00 | 17,250.00 | 17,550.00 | 16,342.99 | 61,878 |
| 2023-04-17 | 17,160.00 | 17,470.00 | 17,160.00 | 17,400.00 | 16,203.31 | 49,189 |
| 2023-04-14 | 17,180.00 | 17,930.00 | 17,180.00 | 17,300.00 | 16,110.19 | 146,172 |
| 2023-04-13 | 17,250.00 | 17,480.00 | 17,050.00 | 17,230.00 | 16,045.00 | 84,593 |
| 2023-04-12 | 16,350.00 | 17,410.00 | 16,350.00 | 17,150.00 | 15,970.50 | 186,411 |
| 2023-04-11 | 16,000.00 | 16,380.00 | 15,880.00 | 16,280.00 | 15,160.34 | 43,139 |
| 2023-04-10 | 16,490.00 | 16,490.00 | 15,860.00 | 15,950.00 | 14,853.03 | 44,439 |
| 2023-04-07 | 16,230.00 | 16,490.00 | 16,030.00 | 16,260.00 | 15,141.71 | 61,153 |
| 2023-04-06 | 16,570.00 | 16,570.00 | 16,090.00 | 16,190.00 | 15,076.53 | 80,586 |
| 2023-04-05 | 16,630.00 | 16,770.00 | 16,480.00 | 16,640.00 | 15,495.58 | 32,110 |
| 2023-04-04 | 16,740.00 | 16,940.00 | 16,630.00 | 16,640.00 | 15,495.58 | 30,742 |
| 2023-04-03 | 16,980.00 | 16,980.00 | 16,690.00 | 16,780.00 | 15,625.95 | 32,128 |
| 2023-03-31 | 17,110.00 | 17,150.00 | 16,880.00 | 16,910.00 | 15,747.01 | 48,483 |
| 2023-03-30 | 16,880.00 | 17,310.00 | 16,780.00 | 17,080.00 | 15,905.32 | 69,920 |
| 2023-03-29 | 16,770.00 | 16,940.00 | 16,680.00 | 16,860.00 | 15,700.45 | 29,437 |
| 2023-03-28 | 16,600.00 | 16,850.00 | 16,100.00 | 16,830.00 | 15,672.51 | 41,596 |
| 2023-03-27 | 16,860.00 | 16,860.00 | 16,440.00 | 16,600.00 | 15,458.33 | 43,771 |
| 2023-03-24 | 16,500.00 | 16,930.00 | 16,310.00 | 16,850.00 | 15,691.14 | 63,221 |
| 2023-03-23 | 16,580.00 | 16,730.00 | 16,150.00 | 16,360.00 | 15,234.84 | 57,791 |
| 2023-03-22 | 16,800.00 | 16,810.00 | 16,500.00 | 16,690.00 | 15,542.14 | 38,837 |
| 2023-03-21 | 16,420.00 | 16,920.00 | 16,410.00 | 16,650.00 | 15,504.89 | 47,892 |
| 2023-03-20 | 16,420.00 | 16,640.00 | 16,230.00 | 16,400.00 | 15,272.09 | 34,553 |
| 2023-03-17 | 16,280.00 | 16,610.00 | 16,040.00 | 16,470.00 | 15,337.27 | 57,390 |
| 2023-03-16 | 16,130.00 | 16,300.00 | 15,640.00 | 16,030.00 | 14,927.53 | 45,916 |
| 2023-03-15 | 15,900.00 | 16,410.00 | 15,900.00 | 16,130.00 | 15,020.66 | 67,179 |
| 2023-03-14 | 16,420.00 | 16,480.00 | 15,740.00 | 15,740.00 | 14,657.48 | 82,430 |
| 2023-03-13 | 16,350.00 | 16,470.00 | 15,870.00 | 16,460.00 | 15,327.96 | 89,949 |
| 2023-03-10 | 16,400.00 | 17,000.00 | 16,370.00 | 16,450.00 | 15,318.65 | 75,358 |
| 2023-03-09 | 17,650.00 | 17,650.00 | 16,780.00 | 16,800.00 | 15,644.58 | 147,611 |
| 2023-03-08 | 16,500.00 | 18,390.00 | 16,450.00 | 17,500.00 | 16,296.43 | 667,191 |
| 2023-03-07 | 16,250.00 | 16,660.00 | 16,050.00 | 16,580.00 | 15,439.71 | 80,593 |
| 2023-03-06 | 16,100.00 | 16,270.00 | 15,940.00 | 16,250.00 | 15,132.40 | 58,335 |
| 2023-03-03 | 15,760.00 | 15,920.00 | 15,710.00 | 15,890.00 | 14,797.16 | 39,968 |
| 2023-03-02 | 15,750.00 | 15,850.00 | 15,580.00 | 15,820.00 | 14,731.98 | 45,979 |
| 2023-02-28 | 15,590.00 | 15,800.00 | 15,530.00 | 15,610.00 | 14,536.42 | 32,548 |
| 2023-02-27 | 15,660.00 | 16,070.00 | 15,500.00 | 15,590.00 | 14,517.79 | 71,624 |
| 2023-02-24 | 16,120.00 | 16,120.00 | 15,470.00 | 15,620.00 | 14,545.73 | 62,475 |
| 2023-02-23 | 15,400.00 | 15,850.00 | 15,400.00 | 15,750.00 | 14,666.79 | 96,144 |
| 2023-02-22 | 15,210.00 | 15,700.00 | 15,070.00 | 15,400.00 | 14,340.86 | 116,901 |
| 2023-02-21 | 14,940.00 | 15,360.00 | 14,860.00 | 15,220.00 | 14,173.24 | 46,678 |
| 2023-02-20 | 14,900.00 | 14,920.00 | 14,680.00 | 14,820.00 | 13,800.75 | 20,221 |
| 2023-02-17 | 14,950.00 | 14,970.00 | 14,780.00 | 14,820.00 | 13,800.75 | 27,159 |
| 2023-02-16 | 14,910.00 | 15,210.00 | 14,910.00 | 15,060.00 | 14,024.24 | 25,222 |
| 2023-02-15 | 15,450.00 | 15,450.00 | 14,830.00 | 14,870.00 | 13,847.31 | 42,192 |
| 2023-02-14 | 15,370.00 | 15,510.00 | 15,340.00 | 15,410.00 | 14,350.17 | 16,451 |
| 2023-02-13 | 15,450.00 | 15,450.00 | 15,270.00 | 15,370.00 | 14,312.92 | 17,116 |
| 2023-02-10 | 15,600.00 | 15,710.00 | 15,330.00 | 15,450.00 | 14,387.42 | 39,421 |
| 2023-02-09 | 15,750.00 | 15,750.00 | 15,500.00 | 15,600.00 | 14,527.11 | 25,753 |
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.