Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15,750.00	15,750.00	15,500.00	15,600.00	14,527.11	25,753
2023-02-08	15,670.00	15,850.00	15,600.00	15,750.00	14,666.79	23,983
2023-02-07	15,380.00	15,700.00	15,350.00	15,650.00	14,573.67	24,215
2023-02-06	15,330.00	15,500.00	15,220.00	15,420.00	14,359.49	18,952
2023-02-03	15,530.00	15,580.00	15,280.00	15,410.00	14,350.17	27,093
2023-02-02	15,770.00	15,770.00	15,460.00	15,530.00	14,461.92	36,226
2023-02-01	15,900.00	15,930.00	15,560.00	15,670.00	14,592.29	26,469
2023-01-31	15,640.00	15,890.00	15,580.00	15,740.00	14,657.48	37,624
2023-01-30	15,330.00	15,700.00	15,260.00	15,690.00	14,610.92	44,481
2023-01-27	15,360.00	15,370.00	15,200.00	15,330.00	14,275.68	27,430
2023-01-26	15,200.00	15,390.00	15,150.00	15,320.00	14,266.36	41,587
2023-01-25	15,280.00	15,290.00	15,070.00	15,200.00	14,154.62	29,709
2023-01-20	14,800.00	15,300.00	14,800.00	15,150.00	14,108.06	30,630
2023-01-19	14,700.00	15,050.00	14,700.00	14,850.00	13,828.69	22,686
2023-01-18	14,850.00	14,900.00	14,700.00	14,800.00	13,782.13	20,567
2023-01-17	15,100.00	15,100.00	14,750.00	14,850.00	13,828.69	20,191
2023-01-16	15,000.00	15,150.00	14,850.00	14,900.00	13,875.25	25,694
2023-01-13	14,900.00	15,150.00	14,800.00	14,950.00	13,921.81	35,681
2023-01-12	14,950.00	16,350.00	14,850.00	14,900.00	13,875.25	765,885
2023-01-11	14,800.00	14,950.00	14,700.00	14,950.00	13,921.81	24,467
2023-01-10	14,650.00	15,000.00	14,600.00	14,800.00	13,782.13	39,758
2023-01-09	14,550.00	14,950.00	14,550.00	14,650.00	13,642.44	48,530
2023-01-06	14,250.00	14,650.00	14,200.00	14,550.00	13,549.32	29,693
2023-01-05	14,450.00	14,600.00	14,150.00	14,350.00	13,363.08	28,575
2023-01-04	14,250.00	14,500.00	14,000.00	14,400.00	13,409.64	21,704
2023-01-03	14,350.00	14,600.00	14,000.00	14,400.00	13,409.64	51,981
2023-01-02	15,050.00	15,600.00	14,250.00	14,500.00	13,502.76	330,232
2022-12-29	14,900.00	15,000.00	14,450.00	15,000.00	13,968.37	33,611
2022-12-28	14,750.00	15,050.00	14,500.00	15,000.00	13,968.37	22,945
2022-12-27	14,500.00	14,800.00	14,350.00	14,800.00	13,502.76	33,435
2022-12-26	14,650.00	14,750.00	14,450.00	14,550.00	13,274.67	36,579
2022-12-23	14,650.00	14,700.00	14,450.00	14,650.00	13,365.91	43,402
2022-12-22	14,700.00	14,850.00	14,700.00	14,750.00	13,457.14	12,145
2022-12-21	14,500.00	14,700.00	14,450.00	14,650.00	13,365.91	14,576
2022-12-20	14,550.00	14,800.00	14,400.00	14,500.00	13,229.05	24,858
2022-12-19	14,700.00	14,750.00	14,550.00	14,700.00	13,411.52	5,428
2022-12-16	14,700.00	14,900.00	14,600.00	14,650.00	13,365.91	12,403
2022-12-15	14,700.00	15,100.00	14,650.00	14,950.00	13,639.61	27,017
2022-12-14	14,900.00	14,900.00	14,600.00	14,700.00	13,411.52	9,254
2022-12-13	14,600.00	14,700.00	14,500.00	14,650.00	13,365.91	9,869
2022-12-12	14,500.00	14,600.00	14,400.00	14,600.00	13,320.29	12,411
2022-12-09	14,500.00	14,600.00	14,350.00	14,600.00	13,320.29	16,899
2022-12-08	14,600.00	14,700.00	14,350.00	14,450.00	13,183.44	15,774
2022-12-07	14,650.00	15,100.00	14,400.00	14,550.00	13,274.67	29,151
2022-12-06	15,150.00	15,150.00	14,650.00	14,750.00	13,457.14	41,610
2022-12-05	15,150.00	15,400.00	14,900.00	15,150.00	13,822.08	31,578
2022-12-02	15,350.00	15,350.00	15,150.00	15,150.00	13,822.08	33,846
2022-12-01	15,450.00	15,850.00	15,300.00	15,400.00	14,050.17	46,432
2022-11-30	15,550.00	16,100.00	15,150.00	15,350.00	14,004.55	253,620
2022-11-29	14,950.00	15,050.00	14,850.00	15,050.00	13,730.85	19,937
2022-11-28	14,950.00	15,300.00	14,950.00	15,000.00	13,685.23	37,825
2022-11-25	15,150.00	15,500.00	14,750.00	15,200.00	13,867.70	59,822
2022-11-24	15,200.00	15,200.00	14,900.00	15,100.00	13,776.46	37,324
2022-11-23	14,850.00	15,250.00	14,750.00	14,900.00	13,593.99	59,019
2022-11-22	14,300.00	15,500.00	14,250.00	14,800.00	13,502.76	286,503
2022-11-21	14,450.00	15,150.00	14,200.00	14,200.00	12,955.35	76,204
2022-11-18	14,750.00	15,600.00	14,400.00	14,450.00	13,183.44	223,925
2022-11-17	14,350.00	14,500.00	14,150.00	14,300.00	13,046.58	18,972
2022-11-16	14,450.00	14,500.00	14,050.00	14,500.00	13,229.05	25,341
2022-11-15	14,150.00	14,500.00	14,100.00	14,450.00	13,183.44	40,922

← NewerPage 16 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.