Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	14,000.00	14,150.00	13,850.00	13,900.00	12,681.65	29,318
2022-11-11	14,150.00	14,200.00	13,800.00	14,000.00	12,772.88	41,005
2022-11-10	13,650.00	14,000.00	13,400.00	13,850.00	12,636.03	78,660
2022-11-09	13,000.00	13,650.00	13,000.00	13,400.00	12,225.47	70,882
2022-11-08	12,800.00	13,200.00	12,800.00	13,050.00	11,906.15	28,781
2022-11-07	12,700.00	13,100.00	12,700.00	12,800.00	11,678.06	12,590
2022-11-04	12,700.00	12,850.00	12,600.00	12,800.00	11,678.06	10,583
2022-11-03	12,500.00	13,100.00	12,450.00	12,800.00	11,678.06	30,779
2022-11-02	12,550.00	12,750.00	12,500.00	12,650.00	11,541.21	11,739
2022-11-01	12,700.00	12,800.00	12,400.00	12,700.00	11,586.83	19,098
2022-10-31	12,900.00	12,900.00	12,450.00	12,600.00	11,495.59	24,515
2022-10-28	12,300.00	12,900.00	12,300.00	12,750.00	11,632.44	28,228
2022-10-27	12,200.00	12,350.00	12,150.00	12,350.00	11,267.51	9,690
2022-10-26	12,450.00	12,500.00	11,900.00	12,200.00	11,130.65	20,210
2022-10-25	12,700.00	12,700.00	12,300.00	12,450.00	11,358.74	6,461
2022-10-24	12,550.00	12,700.00	12,450.00	12,500.00	11,404.36	6,402
2022-10-21	12,400.00	12,600.00	12,350.00	12,400.00	11,313.12	6,696
2022-10-20	12,600.00	12,600.00	12,350.00	12,550.00	11,449.97	11,311
2022-10-19	12,700.00	12,750.00	12,400.00	12,500.00	11,404.36	14,557
2022-10-18	12,300.00	12,600.00	12,150.00	12,550.00	11,449.97	26,582
2022-10-17	11,900.00	12,150.00	11,650.00	12,100.00	11,039.42	16,591
2022-10-14	11,700.00	11,900.00	11,650.00	11,900.00	10,856.95	10,998
2022-10-13	11,850.00	11,900.00	11,400.00	11,400.00	10,400.77	32,609
2022-10-12	11,900.00	12,000.00	11,700.00	11,900.00	10,856.95	27,349
2022-10-11	12,500.00	12,500.00	11,900.00	12,000.00	10,948.18	30,684
2022-10-07	12,600.00	12,800.00	12,400.00	12,700.00	11,586.83	12,531
2022-10-06	12,450.00	12,700.00	12,400.00	12,650.00	11,541.21	13,536
2022-10-05	12,700.00	12,750.00	12,250.00	12,350.00	11,267.51	17,133
2022-10-04	12,450.00	12,600.00	12,250.00	12,550.00	11,449.97	23,289
2022-09-30	12,000.00	12,350.00	11,850.00	12,100.00	11,039.42	22,351
2022-09-29	12,600.00	12,850.00	12,200.00	12,200.00	11,130.65	34,569
2022-09-28	13,000.00	13,000.00	12,200.00	12,400.00	11,313.12	55,603
2022-09-27	13,100.00	13,300.00	12,750.00	13,050.00	11,906.15	48,599
2022-09-26	13,850.00	13,900.00	12,950.00	13,250.00	12,088.62	77,562
2022-09-23	14,950.00	14,950.00	14,050.00	14,100.00	12,864.12	39,609
2022-09-22	14,850.00	15,100.00	14,550.00	15,000.00	13,685.23	43,244
2022-09-21	14,850.00	15,400.00	14,850.00	15,000.00	13,685.23	29,565
2022-09-20	14,800.00	15,150.00	14,600.00	15,050.00	13,730.85	49,812
2022-09-19	15,500.00	15,500.00	14,650.00	14,750.00	13,457.14	86,591
2022-09-16	15,850.00	16,050.00	15,250.00	15,500.00	14,141.40	94,634
2022-09-15	15,100.00	16,700.00	14,850.00	15,850.00	14,460.73	571,108
2022-09-14	13,750.00	15,950.00	13,750.00	14,900.00	13,593.99	506,287
2022-09-13	13,800.00	14,400.00	13,750.00	14,250.00	13,000.97	18,458
2022-09-08	13,550.00	13,700.00	13,500.00	13,600.00	12,407.94	9,641
2022-09-07	13,900.00	14,050.00	13,450.00	13,500.00	12,316.71	26,590
2022-09-06	13,900.00	14,150.00	13,850.00	14,050.00	12,818.50	9,415
2022-09-05	14,250.00	14,350.00	13,900.00	13,900.00	12,681.65	25,968
2022-09-02	14,350.00	14,550.00	14,250.00	14,250.00	13,000.97	10,630
2022-09-01	14,450.00	14,600.00	14,350.00	14,400.00	13,137.82	15,901
2022-08-31	14,850.00	14,850.00	14,550.00	14,750.00	13,457.14	7,877
2022-08-30	14,400.00	15,050.00	14,400.00	14,750.00	13,457.14	16,351
2022-08-29	14,550.00	14,600.00	14,050.00	14,400.00	13,137.82	19,325
2022-08-26	15,050.00	15,200.00	14,900.00	14,900.00	13,593.99	12,432
2022-08-25	14,950.00	15,050.00	14,850.00	14,950.00	13,639.61	11,695
2022-08-24	14,550.00	15,000.00	14,450.00	15,000.00	13,685.23	18,759
2022-08-23	14,350.00	14,600.00	14,200.00	14,550.00	13,274.67	17,152
2022-08-22	14,700.00	14,700.00	14,450.00	14,550.00	13,274.67	19,597
2022-08-19	14,800.00	15,000.00	14,700.00	14,800.00	13,502.76	18,092
2022-08-18	15,050.00	15,050.00	14,800.00	15,050.00	13,730.85	10,309
2022-08-17	15,200.00	15,200.00	14,850.00	15,150.00	13,822.08	13,964

← NewerPage 17 of 21 · 1,229 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.