Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,060.00 | 18,070.00 | 17,650.00 | 17,810.00 | 17,502.93 | 35,719 |
| 2025-01-24 | 17,880.00 | 18,120.00 | 17,810.00 | 18,010.00 | 17,699.48 | 8,671 |
| 2025-01-23 | 18,000.00 | 18,000.00 | 17,730.00 | 17,880.00 | 17,571.72 | 33,773 |
| 2025-01-22 | 18,090.00 | 18,090.00 | 17,870.00 | 18,000.00 | 17,689.66 | 28,892 |
| 2025-01-21 | 18,230.00 | 18,230.00 | 17,800.00 | 18,050.00 | 17,738.79 | 22,364 |
| 2025-01-20 | 18,320.00 | 18,320.00 | 18,050.00 | 18,110.00 | 17,797.76 | 10,212 |
| 2025-01-17 | 18,250.00 | 18,380.00 | 18,200.00 | 18,280.00 | 17,964.83 | 4,001 |
| 2025-01-16 | 18,210.00 | 18,340.00 | 18,150.00 | 18,290.00 | 17,974.66 | 6,037 |
| 2025-01-15 | 18,210.00 | 18,290.00 | 18,070.00 | 18,210.00 | 17,896.03 | 8,261 |
| 2025-01-14 | 17,950.00 | 18,210.00 | 17,800.00 | 18,210.00 | 17,896.03 | 12,241 |
| 2025-01-13 | 17,970.00 | 17,970.00 | 17,650.00 | 17,950.00 | 17,640.52 | 8,358 |
| 2025-01-10 | 18,030.00 | 18,140.00 | 17,800.00 | 17,810.00 | 17,502.93 | 22,976 |
| 2025-01-09 | 18,290.00 | 18,290.00 | 17,940.00 | 18,150.00 | 17,837.07 | 20,164 |
| 2025-01-08 | 18,400.00 | 18,400.00 | 18,100.00 | 18,290.00 | 17,974.66 | 18,837 |
| 2025-01-07 | 18,450.00 | 18,540.00 | 18,230.00 | 18,400.00 | 18,082.76 | 10,086 |
| 2025-01-06 | 18,580.00 | 18,580.00 | 18,340.00 | 18,450.00 | 18,131.90 | 6,279 |
| 2025-01-03 | 18,130.00 | 18,540.00 | 18,090.00 | 18,420.00 | 18,102.41 | 13,981 |
| 2025-01-02 | 17,900.00 | 18,130.00 | 17,730.00 | 18,130.00 | 17,817.41 | 17,149 |
| 2024-12-30 | 17,680.00 | 17,950.00 | 17,650.00 | 17,930.00 | 17,620.86 | 12,379 |
| 2024-12-27 | 17,960.00 | 18,010.00 | 17,440.00 | 17,990.00 | 17,679.83 | 20,124 |
| 2024-12-26 | 18,090.00 | 18,100.00 | 17,930.00 | 18,100.00 | 17,198.28 | 11,951 |
| 2024-12-24 | 18,130.00 | 18,210.00 | 18,000.00 | 18,100.00 | 17,198.28 | 6,811 |
| 2024-12-23 | 18,120.00 | 18,200.00 | 18,010.00 | 18,130.00 | 17,226.78 | 6,441 |
| 2024-12-20 | 18,210.00 | 18,380.00 | 17,820.00 | 18,100.00 | 17,198.28 | 21,156 |
| 2024-12-19 | 18,250.00 | 18,380.00 | 18,100.00 | 18,380.00 | 17,464.33 | 13,406 |
| 2024-12-18 | 18,480.00 | 18,500.00 | 18,270.00 | 18,400.00 | 17,483.33 | 4,518 |
| 2024-12-17 | 18,480.00 | 18,500.00 | 18,310.00 | 18,480.00 | 17,559.34 | 4,738 |
| 2024-12-16 | 18,570.00 | 18,680.00 | 18,400.00 | 18,480.00 | 17,559.34 | 12,847 |
| 2024-12-13 | 18,470.00 | 18,490.00 | 18,270.00 | 18,440.00 | 17,521.34 | 9,456 |
| 2024-12-12 | 18,400.00 | 18,650.00 | 18,290.00 | 18,400.00 | 17,483.33 | 15,419 |
| 2024-12-11 | 17,920.00 | 18,470.00 | 17,920.00 | 18,430.00 | 17,511.84 | 7,996 |
| 2024-12-10 | 17,610.00 | 18,260.00 | 17,610.00 | 18,130.00 | 17,226.78 | 12,544 |
| 2024-12-09 | 18,100.00 | 18,180.00 | 17,500.00 | 17,670.00 | 16,789.70 | 32,435 |
| 2024-12-06 | 18,560.00 | 18,670.00 | 17,930.00 | 18,580.00 | 17,654.36 | 17,571 |
| 2024-12-05 | 18,570.00 | 18,750.00 | 18,440.00 | 18,650.00 | 17,720.88 | 9,542 |
| 2024-12-04 | 18,730.00 | 18,910.00 | 18,390.00 | 18,700.00 | 17,768.38 | 14,497 |
| 2024-12-03 | 18,720.00 | 19,150.00 | 18,630.00 | 19,000.00 | 18,053.44 | 19,541 |
| 2024-12-02 | 19,050.00 | 19,260.00 | 18,750.00 | 18,950.00 | 18,005.93 | 12,565 |
| 2024-11-29 | 19,150.00 | 19,340.00 | 18,650.00 | 19,220.00 | 18,262.48 | 13,237 |
| 2024-11-28 | 19,090.00 | 19,300.00 | 18,900.00 | 19,240.00 | 18,281.48 | 17,017 |
| 2024-11-27 | 19,220.00 | 19,620.00 | 19,090.00 | 19,330.00 | 18,367.00 | 23,947 |
| 2024-11-26 | 18,680.00 | 19,530.00 | 18,570.00 | 19,310.00 | 18,347.99 | 37,641 |
| 2024-11-25 | 18,400.00 | 18,820.00 | 18,180.00 | 18,820.00 | 17,882.41 | 19,972 |
| 2024-11-22 | 18,350.00 | 18,640.00 | 18,350.00 | 18,540.00 | 17,616.36 | 10,268 |
| 2024-11-21 | 17,850.00 | 18,640.00 | 17,850.00 | 18,500.00 | 17,578.35 | 19,521 |
| 2024-11-20 | 18,030.00 | 18,100.00 | 17,840.00 | 18,040.00 | 17,141.27 | 22,892 |
| 2024-11-19 | 18,150.00 | 18,150.00 | 17,840.00 | 18,100.00 | 17,198.28 | 14,671 |
| 2024-11-18 | 17,900.00 | 18,240.00 | 17,810.00 | 18,240.00 | 17,331.30 | 16,645 |
| 2024-11-15 | 17,510.00 | 17,940.00 | 17,260.00 | 17,940.00 | 17,046.25 | 27,745 |
| 2024-11-14 | 17,420.00 | 17,670.00 | 17,370.00 | 17,490.00 | 16,618.67 | 34,310 |
| 2024-11-13 | 18,010.00 | 18,250.00 | 17,360.00 | 17,520.00 | 16,647.17 | 36,032 |
| 2024-11-12 | 18,800.00 | 18,800.00 | 18,050.00 | 18,250.00 | 17,340.80 | 26,593 |
| 2024-11-11 | 19,100.00 | 19,240.00 | 18,540.00 | 18,740.00 | 17,806.39 | 9,125 |
| 2024-11-08 | 19,030.00 | 19,110.00 | 18,810.00 | 19,100.00 | 18,148.46 | 9,327 |
| 2024-11-07 | 19,050.00 | 19,050.00 | 18,600.00 | 19,000.00 | 18,053.44 | 14,056 |
| 2024-11-06 | 19,300.00 | 19,300.00 | 18,840.00 | 19,050.00 | 18,100.95 | 20,136 |
| 2024-11-05 | 19,100.00 | 19,360.00 | 18,940.00 | 19,300.00 | 18,338.49 | 11,518 |
| 2024-11-04 | 18,850.00 | 19,140.00 | 18,640.00 | 19,100.00 | 18,148.46 | 13,680 |
| 2024-11-01 | 18,800.00 | 18,830.00 | 18,590.00 | 18,800.00 | 17,863.40 | 4,671 |
| 2024-10-31 | 18,790.00 | 18,850.00 | 18,450.00 | 18,800.00 | 17,863.40 | 5,069 |
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.