Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	15,900.00	16,100.00	15,800.00	16,100.00	14,688.81	14,816
2022-05-18	16,150.00	16,200.00	16,000.00	16,150.00	14,734.43	14,604
2022-05-17	15,950.00	16,100.00	15,800.00	16,050.00	14,643.19	13,483
2022-05-16	16,100.00	16,300.00	15,800.00	15,800.00	14,415.11	38,391
2022-05-13	16,100.00	16,200.00	15,850.00	15,900.00	14,506.34	27,620
2022-05-12	16,550.00	16,750.00	15,850.00	15,950.00	14,551.96	69,776
2022-05-11	16,450.00	17,000.00	16,450.00	16,800.00	15,327.46	13,290
2022-05-10	16,650.00	16,800.00	16,000.00	16,600.00	15,144.99	47,262
2022-05-09	16,900.00	17,150.00	16,750.00	16,850.00	15,373.07	37,224
2022-05-06	16,900.00	17,050.00	16,800.00	17,000.00	15,509.93	18,279
2022-05-04	17,100.00	17,200.00	17,050.00	17,050.00	15,555.54	18,975
2022-05-03	17,250.00	17,350.00	17,000.00	17,050.00	15,555.54	29,919
2022-05-02	17,050.00	17,250.00	17,000.00	17,200.00	15,692.40	18,697
2022-04-29	17,200.00	17,450.00	17,100.00	17,250.00	15,738.01	21,962
2022-04-28	17,350.00	17,350.00	17,100.00	17,200.00	15,692.40	23,539
2022-04-27	17,100.00	17,550.00	17,000.00	17,300.00	15,783.63	30,891
2022-04-26	17,400.00	17,600.00	17,400.00	17,500.00	15,966.10	33,672
2022-04-25	17,550.00	17,750.00	17,400.00	17,400.00	15,874.87	39,732
2022-04-22	17,700.00	17,950.00	17,600.00	17,900.00	16,331.04	24,794
2022-04-21	18,150.00	18,400.00	17,900.00	17,900.00	16,331.04	53,022
2022-04-20	17,900.00	18,050.00	17,700.00	18,000.00	16,422.27	54,157
2022-04-19	17,600.00	17,800.00	17,550.00	17,800.00	16,239.80	23,707
2022-04-18	17,400.00	17,800.00	17,400.00	17,600.00	16,057.34	19,725
2022-04-15	17,700.00	17,800.00	17,500.00	17,500.00	15,966.10	24,500
2022-04-14	17,850.00	17,900.00	17,650.00	17,750.00	16,194.19	29,206
2022-04-13	17,250.00	18,750.00	17,250.00	17,800.00	16,239.80	305,370
2022-04-12	17,450.00	17,600.00	17,150.00	17,350.00	15,829.25	34,849
2022-04-11	17,600.00	17,750.00	17,300.00	17,550.00	16,011.72	32,618
2022-04-08	17,850.00	17,900.00	17,550.00	17,750.00	16,194.19	18,888
2022-04-07	18,150.00	18,200.00	17,750.00	17,750.00	16,194.19	40,309
2022-04-06	18,150.00	18,300.00	18,050.00	18,300.00	16,695.98	35,266
2022-04-05	18,150.00	18,350.00	18,000.00	18,200.00	16,604.74	30,052
2022-04-04	18,150.00	18,300.00	18,000.00	18,200.00	16,604.74	22,759
2022-04-01	18,150.00	18,450.00	18,000.00	18,150.00	16,559.13	44,494
2022-03-31	18,000.00	18,250.00	17,900.00	18,150.00	16,559.13	30,310
2022-03-30	18,100.00	18,200.00	17,800.00	17,950.00	16,376.66	30,819
2022-03-29	18,400.00	18,400.00	17,900.00	17,900.00	16,331.04	40,873
2022-03-28	18,000.00	18,350.00	17,850.00	18,200.00	16,604.74	32,552
2022-03-25	18,350.00	18,350.00	18,000.00	18,050.00	16,467.89	47,020
2022-03-24	18,550.00	18,550.00	18,000.00	18,250.00	16,650.36	86,033
2022-03-23	19,200.00	19,200.00	18,650.00	18,650.00	17,015.30	102,211
2022-03-22	18,700.00	19,350.00	18,650.00	19,200.00	17,517.09	251,326
2022-03-21	18,800.00	18,800.00	18,600.00	18,700.00	17,060.92	42,211
2022-03-18	18,600.00	18,950.00	18,400.00	18,800.00	17,152.15	53,580
2022-03-17	18,700.00	18,850.00	18,500.00	18,600.00	16,969.68	71,573
2022-03-16	18,350.00	18,600.00	18,300.00	18,600.00	16,969.68	51,758
2022-03-15	18,200.00	18,450.00	18,100.00	18,350.00	16,741.60	33,296
2022-03-14	18,500.00	18,750.00	18,250.00	18,300.00	16,695.98	55,300
2022-03-11	18,250.00	18,450.00	18,100.00	18,450.00	16,832.83	62,142
2022-03-10	18,000.00	18,400.00	17,850.00	18,250.00	16,650.36	79,427
2022-03-08	17,200.00	18,150.00	17,200.00	17,700.00	16,148.57	43,968
2022-03-07	17,800.00	17,950.00	17,450.00	17,700.00	16,148.57	38,591
2022-03-04	18,100.00	18,400.00	17,850.00	17,950.00	16,376.66	56,651
2022-03-03	18,350.00	18,350.00	18,000.00	18,300.00	16,695.98	52,591
2022-03-02	17,200.00	19,050.00	17,100.00	18,250.00	16,650.36	372,909
2022-02-28	16,450.00	17,350.00	16,350.00	17,350.00	15,829.25	63,545
2022-02-25	16,450.00	16,850.00	16,450.00	16,750.00	15,281.84	30,367
2022-02-24	16,700.00	16,700.00	16,200.00	16,300.00	14,871.28	41,218
2022-02-23	16,800.00	16,850.00	16,550.00	16,800.00	15,327.46	34,200
2022-02-22	16,900.00	17,250.00	16,650.00	16,700.00	15,236.22	34,758

← NewerPage 19 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.