Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,432.00 | 1,748.00 | 1,386.00 | 1,748.00 | 1,748.00 | 13,111,247 |
| 2026-10-16 | 1,300.00 | 1,414.00 | 1,268.00 | 1,345.00 | 1,345.00 | 4,601,258 |
| 2026-10-15 | 1,330.00 | 1,361.00 | 1,225.00 | 1,257.00 | 1,257.00 | 3,770,773 |
| 2026-10-14 | 1,420.00 | 1,500.00 | 1,295.00 | 1,305.00 | 1,305.00 | 13,976,848 |
| 2026-10-13 | 1,234.00 | 1,297.00 | 1,224.00 | 1,272.00 | 1,272.00 | 1,502,834 |
| 2026-10-12 | 1,382.00 | 1,393.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,005,030 |
| 2026-10-08 | 1,391.00 | 1,432.00 | 1,363.00 | 1,421.00 | 1,421.00 | 2,060,030 |
| 2026-10-07 | 1,469.00 | 1,471.00 | 1,411.00 | 1,414.00 | 1,414.00 | 2,453,053 |
| 2026-10-06 | 1,370.00 | 1,555.00 | 1,360.00 | 1,451.00 | 1,451.00 | 14,767,827 |
| 2026-10-02 | 1,417.00 | 1,438.00 | 1,323.00 | 1,340.00 | 1,340.00 | 5,579,356 |
| 2026-10-01 | 1,695.00 | 1,695.00 | 1,402.00 | 1,450.00 | 1,450.00 | 24,849,092 |
| 2026-09-30 | 1,274.00 | 1,483.00 | 1,221.00 | 1,483.00 | 1,483.00 | 17,613,589 |
| 2026-09-29 | 1,163.00 | 1,169.00 | 1,131.00 | 1,141.00 | 1,141.00 | 428,297 |
| 2026-09-28 | 1,125.00 | 1,178.00 | 1,113.00 | 1,173.00 | 1,173.00 | 605,445 |
| 2026-09-23 | 1,184.00 | 1,188.00 | 1,125.00 | 1,130.00 | 1,130.00 | 671,305 |
| 2026-09-22 | 1,155.00 | 1,209.00 | 1,139.00 | 1,170.00 | 1,170.00 | 1,388,569 |
| 2026-09-21 | 1,178.00 | 1,189.00 | 1,140.00 | 1,148.00 | 1,148.00 | 720,197 |
| 2026-09-18 | 1,179.00 | 1,199.00 | 1,170.00 | 1,187.00 | 1,187.00 | 617,831 |
| 2026-09-17 | 1,162.00 | 1,177.00 | 1,158.00 | 1,165.00 | 1,165.00 | 360,315 |
| 2026-09-16 | 1,170.00 | 1,175.00 | 1,149.00 | 1,163.00 | 1,163.00 | 408,337 |
| 2026-09-15 | 1,186.00 | 1,198.00 | 1,161.00 | 1,173.00 | 1,173.00 | 512,805 |
| 2026-09-14 | 1,200.00 | 1,232.00 | 1,156.00 | 1,186.00 | 1,186.00 | 1,191,705 |
| 2026-09-11 | 1,170.00 | 1,215.00 | 1,164.00 | 1,180.00 | 1,180.00 | 664,541 |
| 2026-09-10 | 1,165.00 | 1,240.00 | 1,156.00 | 1,177.00 | 1,177.00 | 2,049,595 |
| 2026-09-09 | 1,201.00 | 1,260.00 | 1,155.00 | 1,170.00 | 1,170.00 | 2,959,574 |
| 2026-09-08 | 1,171.00 | 1,290.00 | 1,171.00 | 1,191.00 | 1,191.00 | 5,555,669 |
| 2026-09-07 | 1,138.00 | 1,158.00 | 1,125.00 | 1,143.00 | 1,143.00 | 927,199 |
| 2026-09-04 | 1,117.00 | 1,149.00 | 1,112.00 | 1,138.00 | 1,138.00 | 1,041,179 |
| 2026-09-03 | 1,184.00 | 1,277.00 | 1,107.00 | 1,140.00 | 1,140.00 | 10,220,991 |
| 2026-09-02 | 1,065.00 | 1,080.00 | 1,053.00 | 1,053.00 | 1,053.00 | 212,460 |
| 2026-09-01 | 1,080.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,078.00 | 236,327 |
| 2026-08-31 | 1,096.00 | 1,096.00 | 1,068.00 | 1,089.00 | 1,089.00 | 288,235 |
| 2026-08-28 | 1,080.00 | 1,102.00 | 1,065.00 | 1,098.00 | 1,098.00 | 259,395 |
| 2026-08-27 | 1,075.00 | 1,108.00 | 1,075.00 | 1,075.00 | 1,075.00 | 363,961 |
| 2026-08-26 | 1,063.00 | 1,174.00 | 1,053.00 | 1,084.00 | 1,084.00 | 1,621,152 |
| 2026-08-25 | 1,013.00 | 1,085.00 | 990.00 | 1,063.00 | 1,063.00 | 429,835 |
| 2026-08-24 | 1,036.00 | 1,062.00 | 1,028.00 | 1,029.00 | 1,029.00 | 328,222 |
| 2026-08-21 | 1,085.00 | 1,085.00 | 1,034.00 | 1,046.00 | 1,046.00 | 349,964 |
| 2026-08-20 | 1,085.00 | 1,115.00 | 1,077.00 | 1,086.00 | 1,086.00 | 320,842 |
| 2026-08-19 | 1,086.00 | 1,103.00 | 1,057.00 | 1,085.00 | 1,085.00 | 518,023 |
| 2026-08-18 | 1,155.00 | 1,155.00 | 1,096.00 | 1,105.00 | 1,105.00 | 574,032 |
| 2026-08-14 | 1,134.00 | 1,160.00 | 1,111.00 | 1,127.00 | 1,127.00 | 428,858 |
| 2026-08-13 | 1,137.00 | 1,159.00 | 1,123.00 | 1,123.00 | 1,123.00 | 526,351 |
| 2026-08-12 | 1,133.00 | 1,150.00 | 1,122.00 | 1,133.00 | 1,133.00 | 323,909 |
| 2026-08-11 | 1,139.00 | 1,164.00 | 1,127.00 | 1,133.00 | 1,133.00 | 463,793 |
| 2026-08-10 | 1,109.00 | 1,141.00 | 1,109.00 | 1,139.00 | 1,139.00 | 433,137 |
| 2026-08-07 | 1,135.00 | 1,160.00 | 1,095.00 | 1,114.00 | 1,114.00 | 503,875 |
| 2026-08-06 | 1,165.00 | 1,169.00 | 1,125.00 | 1,133.00 | 1,133.00 | 330,410 |
| 2026-08-05 | 1,140.00 | 1,169.00 | 1,131.00 | 1,155.00 | 1,155.00 | 396,391 |
| 2026-08-04 | 1,072.00 | 1,128.00 | 1,072.00 | 1,126.00 | 1,126.00 | 484,300 |
| 2026-08-03 | 1,047.00 | 1,101.00 | 1,047.00 | 1,073.00 | 1,073.00 | 327,620 |
| 2026-07-31 | 1,022.00 | 1,077.00 | 1,010.00 | 1,077.00 | 1,077.00 | 642,035 |
| 2026-07-30 | 890.00 | 1,029.00 | 890.00 | 1,002.00 | 1,002.00 | 678,397 |
| 2026-07-29 | 1,042.00 | 1,068.00 | 951.00 | 982.00 | 982.00 | 942,608 |
| 2026-07-28 | 1,090.00 | 1,090.00 | 1,035.00 | 1,043.00 | 1,043.00 | 647,797 |
| 2026-07-27 | 1,104.00 | 1,136.00 | 1,084.00 | 1,102.00 | 1,102.00 | 392,325 |
| 2026-07-24 | 1,155.00 | 1,167.00 | 1,090.00 | 1,103.00 | 1,103.00 | 626,476 |
| 2026-07-23 | 1,090.00 | 1,156.00 | 1,090.00 | 1,155.00 | 1,155.00 | 830,684 |
| 2026-07-22 | 1,080.00 | 1,116.00 | 1,077.00 | 1,085.00 | 1,085.00 | 611,002 |
| 2026-07-21 | 1,043.00 | 1,094.00 | 1,038.00 | 1,070.00 | 1,070.00 | 606,292 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.