Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15,000.00	15,200.00	14,900.00	15,150.00	13,822.08	23,070
2022-08-12	14,800.00	14,950.00	14,700.00	14,900.00	13,593.99	15,190
2022-08-11	14,850.00	14,950.00	14,700.00	14,800.00	13,502.76	12,367
2022-08-10	15,200.00	15,200.00	14,700.00	14,750.00	13,457.14	23,105
2022-08-09	15,300.00	15,300.00	14,900.00	15,100.00	13,776.46	25,341
2022-08-08	15,150.00	15,250.00	14,900.00	15,200.00	13,867.70	18,457
2022-08-05	15,100.00	15,100.00	14,850.00	15,100.00	13,776.46	20,452
2022-08-04	14,900.00	15,300.00	14,900.00	15,100.00	13,776.46	28,572
2022-08-03	14,200.00	14,800.00	14,050.00	14,800.00	13,502.76	20,054
2022-08-02	14,650.00	14,650.00	14,200.00	14,250.00	13,000.97	13,773
2022-08-01	14,750.00	14,900.00	14,500.00	14,650.00	13,365.91	14,126
2022-07-29	14,800.00	14,800.00	14,600.00	14,650.00	13,365.91	11,509
2022-07-28	14,750.00	15,100.00	14,600.00	14,700.00	13,411.52	41,993
2022-07-27	13,650.00	14,750.00	13,650.00	14,550.00	13,274.67	71,739
2022-07-26	13,850.00	13,850.00	13,650.00	13,800.00	12,590.41	4,829
2022-07-25	13,750.00	13,900.00	13,650.00	13,750.00	12,544.79	5,632
2022-07-22	13,950.00	13,950.00	13,650.00	13,750.00	12,544.79	6,225
2022-07-21	13,900.00	14,000.00	13,750.00	13,800.00	12,590.41	11,030
2022-07-20	14,050.00	14,150.00	13,850.00	13,850.00	12,636.03	16,618
2022-07-19	13,900.00	13,950.00	13,750.00	13,900.00	12,681.65	3,935
2022-07-18	13,450.00	13,950.00	13,400.00	13,900.00	12,681.65	21,208
2022-07-15	13,650.00	14,100.00	13,250.00	13,450.00	12,271.09	45,660
2022-07-14	13,350.00	13,700.00	13,300.00	13,550.00	12,362.32	8,840
2022-07-13	13,100.00	13,450.00	13,100.00	13,350.00	12,179.85	11,611
2022-07-12	13,600.00	13,650.00	13,150.00	13,250.00	12,088.62	12,326
2022-07-11	13,700.00	13,950.00	13,600.00	13,700.00	12,499.18	18,823
2022-07-08	13,250.00	13,900.00	13,250.00	13,600.00	12,407.94	27,937
2022-07-07	13,100.00	13,350.00	13,100.00	13,200.00	12,043.00	9,957
2022-07-06	13,400.00	13,500.00	12,950.00	12,950.00	11,814.91	9,426
2022-07-05	12,950.00	13,500.00	12,950.00	13,400.00	12,225.47	13,666
2022-07-04	13,350.00	13,400.00	12,700.00	13,000.00	11,860.53	17,115
2022-07-01	13,300.00	13,550.00	13,000.00	13,300.00	12,134.24	13,929
2022-06-30	13,650.00	13,850.00	13,250.00	13,400.00	12,225.47	16,693
2022-06-29	13,250.00	13,850.00	13,250.00	13,650.00	12,453.56	15,251
2022-06-28	13,500.00	13,750.00	13,350.00	13,550.00	12,362.32	13,634
2022-06-27	13,250.00	13,700.00	13,200.00	13,500.00	12,316.71	13,941
2022-06-24	12,150.00	13,200.00	12,150.00	13,200.00	12,043.00	27,578
2022-06-23	12,950.00	13,050.00	12,200.00	12,200.00	11,130.65	72,492
2022-06-22	13,750.00	14,100.00	13,000.00	13,000.00	11,860.53	42,139
2022-06-21	13,700.00	14,000.00	13,600.00	13,800.00	12,590.41	30,550
2022-06-20	14,300.00	14,300.00	13,600.00	13,800.00	12,590.41	41,580
2022-06-17	13,550.00	14,400.00	13,500.00	14,300.00	13,046.58	34,032
2022-06-16	14,100.00	14,550.00	13,950.00	14,050.00	12,818.50	25,564
2022-06-15	14,600.00	14,700.00	13,850.00	14,050.00	12,818.50	31,964
2022-06-14	14,900.00	15,050.00	14,550.00	14,800.00	13,502.76	31,224
2022-06-13	15,700.00	15,700.00	15,100.00	15,150.00	13,822.08	40,902
2022-06-10	15,650.00	16,000.00	15,650.00	15,800.00	14,415.11	13,973
2022-06-09	15,900.00	16,050.00	15,800.00	15,850.00	14,460.73	15,481
2022-06-08	16,300.00	16,300.00	16,100.00	16,100.00	14,688.81	16,144
2022-06-07	16,450.00	16,450.00	16,150.00	16,350.00	14,916.90	14,362
2022-06-03	16,350.00	16,550.00	16,300.00	16,450.00	15,008.13	13,435
2022-06-02	16,400.00	16,450.00	16,200.00	16,400.00	14,962.52	15,900
2022-05-31	16,100.00	16,600.00	16,100.00	16,400.00	14,962.52	35,251
2022-05-30	16,000.00	16,100.00	15,950.00	16,100.00	14,688.81	11,570
2022-05-27	15,900.00	16,050.00	15,800.00	15,950.00	14,551.96	12,238
2022-05-26	15,800.00	15,950.00	15,700.00	15,800.00	14,415.11	13,137
2022-05-25	15,700.00	15,950.00	15,650.00	15,800.00	14,415.11	27,835
2022-05-24	15,900.00	16,100.00	15,800.00	15,800.00	14,415.11	15,381
2022-05-23	16,200.00	16,200.00	15,950.00	16,000.00	14,597.58	8,872
2022-05-20	16,100.00	16,150.00	15,900.00	16,100.00	14,688.81	12,665

← NewerPage 18 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.