Dongyang E&P Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	19,200.00	19,300.00	18,650.00	18,650.00	16,747.34	44,362
2021-11-22	19,450.00	19,750.00	18,800.00	19,200.00	17,241.23	77,214
2021-11-19	18,650.00	19,650.00	18,550.00	19,450.00	17,465.73	121,437
2021-11-18	18,500.00	18,800.00	18,100.00	18,600.00	16,702.44	42,901
2021-11-17	19,100.00	19,350.00	18,400.00	18,500.00	16,612.65	73,576
2021-11-16	19,050.00	19,400.00	18,800.00	19,100.00	17,151.43	82,728
2021-11-15	18,500.00	19,350.00	18,500.00	19,050.00	17,106.54	121,292
2021-11-12	17,900.00	18,600.00	17,850.00	18,500.00	16,612.65	52,300
2021-11-11	17,800.00	18,350.00	17,550.00	17,950.00	16,118.76	73,886
2021-11-10	18,600.00	18,600.00	17,800.00	17,950.00	16,118.76	99,344
2021-11-09	18,900.00	19,000.00	18,450.00	18,650.00	16,747.34	61,903
2021-11-08	18,450.00	18,900.00	18,050.00	18,750.00	16,837.14	59,523
2021-11-05	19,100.00	19,100.00	18,450.00	18,450.00	16,567.75	95,890
2021-11-04	19,250.00	19,550.00	19,000.00	19,100.00	17,151.43	89,559
2021-11-03	19,550.00	19,550.00	19,200.00	19,250.00	17,286.13	70,863
2021-11-02	19,450.00	19,750.00	19,400.00	19,600.00	17,600.43	58,350
2021-11-01	19,500.00	19,550.00	19,150.00	19,450.00	17,465.73	101,464
2021-10-29	19,650.00	20,100.00	19,400.00	19,400.00	17,420.83	101,709
2021-10-28	19,900.00	20,150.00	19,550.00	19,600.00	17,600.43	107,335
2021-10-27	19,800.00	20,200.00	19,700.00	19,900.00	17,869.82	65,495
2021-10-26	20,050.00	20,150.00	19,550.00	19,750.00	17,735.12	96,278
2021-10-25	19,450.00	20,100.00	19,050.00	19,900.00	17,869.82	152,561

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.