Dongyang E&P Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	16,950.00	17,100.00	16,800.00	17,050.00	15,555.54	26,200
2022-02-18	17,000.00	17,400.00	16,950.00	17,150.00	15,646.78	23,258
2022-02-17	17,500.00	17,700.00	17,000.00	17,350.00	15,829.25	45,077
2022-02-16	17,550.00	17,950.00	17,450.00	17,550.00	16,011.72	38,609
2022-02-15	17,350.00	17,950.00	17,250.00	17,400.00	15,874.87	29,945
2022-02-14	17,600.00	17,650.00	17,150.00	17,350.00	15,829.25	39,909
2022-02-11	17,450.00	17,950.00	17,450.00	17,800.00	16,239.80	36,871
2022-02-10	17,550.00	18,100.00	17,550.00	17,700.00	16,148.57	50,007
2022-02-09	17,350.00	17,800.00	17,350.00	17,500.00	15,966.10	30,491
2022-02-08	17,700.00	17,700.00	17,200.00	17,250.00	15,738.01	23,625
2022-02-07	17,450.00	17,650.00	17,300.00	17,600.00	16,057.34	35,164
2022-02-04	17,000.00	18,100.00	17,000.00	17,250.00	15,738.01	107,969
2022-02-03	16,450.00	17,000.00	16,450.00	16,750.00	15,281.84	18,128
2022-01-28	15,750.00	16,400.00	15,650.00	16,350.00	14,916.90	20,465
2022-01-27	16,200.00	16,400.00	15,500.00	15,800.00	14,415.11	71,418
2022-01-26	16,250.00	16,600.00	16,200.00	16,350.00	14,916.90	28,364
2022-01-25	16,950.00	17,000.00	16,350.00	16,450.00	15,008.13	46,548
2022-01-24	17,150.00	17,250.00	16,750.00	16,950.00	15,464.31	51,084
2022-01-21	17,600.00	17,850.00	17,350.00	17,450.00	15,920.48	33,123
2022-01-20	17,100.00	17,700.00	17,100.00	17,700.00	16,148.57	39,361
2022-01-19	17,500.00	17,700.00	17,200.00	17,250.00	15,738.01	34,781
2022-01-18	17,850.00	18,100.00	17,550.00	17,550.00	16,011.72	43,594
2022-01-17	18,000.00	18,000.00	17,700.00	18,000.00	16,422.27	35,488
2022-01-14	18,000.00	18,050.00	17,850.00	18,000.00	16,422.27	30,653
2022-01-13	18,000.00	18,200.00	17,850.00	18,050.00	16,467.89	30,822
2022-01-12	18,100.00	18,200.00	17,900.00	18,050.00	16,467.89	22,667
2022-01-11	18,300.00	18,300.00	17,800.00	17,950.00	16,376.66	40,299
2022-01-10	18,150.00	18,400.00	17,700.00	18,250.00	16,650.36	67,316
2022-01-07	18,150.00	18,350.00	17,950.00	18,250.00	16,650.36	28,008
2022-01-06	18,000.00	18,550.00	17,850.00	18,100.00	16,513.51	54,228
2022-01-05	18,800.00	19,050.00	18,350.00	18,500.00	16,878.45	76,122
2022-01-04	18,550.00	19,050.00	18,550.00	18,850.00	17,197.77	72,134
2022-01-03	18,700.00	18,700.00	18,400.00	18,600.00	16,969.68	39,485
2021-12-30	18,900.00	18,950.00	18,550.00	18,700.00	17,060.92	53,680
2021-12-29	19,000.00	19,050.00	18,750.00	18,900.00	17,243.39	40,990
2021-12-28	18,950.00	19,250.00	18,750.00	19,050.00	17,106.54	100,849
2021-12-27	18,850.00	19,250.00	18,700.00	18,950.00	17,016.74	113,948
2021-12-24	18,300.00	18,950.00	18,300.00	18,850.00	16,926.94	185,208
2021-12-23	18,600.00	18,700.00	18,200.00	18,250.00	16,388.15	94,933
2021-12-22	18,700.00	18,700.00	18,350.00	18,350.00	16,477.95	153,437
2021-12-21	17,400.00	19,550.00	17,200.00	18,650.00	16,747.34	1,048,488
2021-12-20	17,800.00	18,250.00	17,450.00	17,450.00	15,669.77	88,677
2021-12-17	17,650.00	18,050.00	17,500.00	17,950.00	16,118.76	28,637
2021-12-16	17,900.00	18,200.00	17,750.00	17,800.00	15,984.06	29,955
2021-12-15	17,750.00	17,900.00	17,600.00	17,700.00	15,894.26	27,014
2021-12-14	17,650.00	18,000.00	17,550.00	17,750.00	15,939.16	39,283
2021-12-13	17,550.00	18,150.00	17,450.00	17,750.00	15,939.16	63,850
2021-12-10	17,500.00	17,800.00	17,500.00	17,650.00	15,849.36	17,312
2021-12-09	17,800.00	18,000.00	17,600.00	17,750.00	15,939.16	15,768
2021-12-08	18,150.00	18,350.00	17,700.00	17,700.00	15,894.26	48,746
2021-12-07	17,700.00	18,350.00	17,700.00	17,950.00	16,118.76	50,814
2021-12-06	17,450.00	17,800.00	17,300.00	17,600.00	15,804.46	28,375
2021-12-03	17,350.00	17,800.00	17,200.00	17,650.00	15,849.36	65,576
2021-12-02	16,500.00	17,200.00	16,500.00	17,050.00	15,310.57	49,398
2021-12-01	16,400.00	16,900.00	15,800.00	16,850.00	15,130.98	87,112
2021-11-30	17,700.00	17,700.00	16,050.00	16,400.00	14,726.89	150,295
2021-11-29	17,250.00	17,600.00	17,050.00	17,250.00	15,490.17	99,988
2021-11-26	18,350.00	18,500.00	17,700.00	17,900.00	16,073.86	69,151
2021-11-25	18,400.00	18,650.00	18,200.00	18,300.00	16,433.05	40,933
2021-11-24	18,650.00	18,700.00	18,200.00	18,500.00	16,612.65	54,161

← NewerPage 20 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.