Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 890.68 | 904.08 | 865.66 | 871.03 | 1,742.05 | 2,757,539 |
| 2024-07-03 | 893.36 | 902.29 | 850.48 | 890.68 | 1,781.36 | 5,227,706 |
| 2024-07-02 | 957.68 | 1,014.86 | 890.68 | 893.36 | 1,786.72 | 12,119,069 |
| 2024-07-01 | 1,061.31 | 1,062.20 | 954.11 | 957.68 | 1,915.36 | 7,663,073 |
| 2024-06-28 | 1,043.44 | 1,092.58 | 1,022.00 | 1,057.74 | 2,115.47 | 7,690,385 |
| 2024-06-27 | 1,105.09 | 1,113.13 | 1,042.55 | 1,044.34 | 2,088.67 | 7,412,697 |
| 2024-06-26 | 1,028.26 | 1,127.42 | 1,010.39 | 1,086.32 | 2,172.65 | 26,072,722 |
| 2024-06-25 | 1,000.56 | 1,140.82 | 961.25 | 1,039.87 | 2,079.74 | 69,304,611 |
| 2024-06-24 | 1,000.56 | 1,018.43 | 957.68 | 997.88 | 1,995.76 | 5,388,489 |
| 2024-06-21 | 1,022.90 | 1,054.16 | 969.29 | 987.16 | 1,974.32 | 7,932,779 |
| 2024-06-20 | 1,060.42 | 1,060.42 | 996.10 | 1,045.23 | 2,090.46 | 13,692,133 |
| 2024-06-19 | 980.01 | 1,047.02 | 945.17 | 1,025.58 | 2,051.15 | 19,282,734 |
| 2024-06-18 | 988.06 | 1,051.48 | 947.85 | 973.76 | 1,947.52 | 15,711,444 |
| 2024-06-17 | 963.93 | 1,051.48 | 933.56 | 992.52 | 1,985.04 | 20,825,424 |
| 2024-06-14 | 971.08 | 981.80 | 920.16 | 939.81 | 1,879.63 | 12,493,661 |
| 2024-06-13 | 940.71 | 1,040.76 | 894.25 | 1,012.18 | 2,024.35 | 46,448,371 |
| 2024-06-12 | 1,226.58 | 1,262.32 | 1,117.59 | 1,145.29 | 2,290.57 | 10,808,510 |
| 2024-06-11 | 1,237.30 | 1,271.25 | 1,164.94 | 1,254.28 | 2,508.55 | 16,227,519 |
| 2024-06-10 | 1,250.70 | 1,323.96 | 1,202.46 | 1,286.44 | 2,572.87 | 23,392,607 |
| 2024-06-07 | 1,438.31 | 1,499.06 | 1,147.97 | 1,260.53 | 2,521.06 | 80,017,209 |
| 2024-06-05 | 1,263.21 | 1,364.16 | 1,206.93 | 1,364.16 | 2,728.32 | 82,207,319 |
| 2024-06-04 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 2,099.39 | 3,975,418 |
| 2024-06-03 | 622.67 | 807.60 | 622.67 | 807.60 | 1,615.19 | 4,650,484 |
| 2024-05-31 | 619.10 | 625.35 | 617.31 | 621.78 | 1,243.56 | 38,730 |
| 2024-05-30 | 619.99 | 625.35 | 615.52 | 619.10 | 1,238.20 | 94,639 |
| 2024-05-29 | 631.60 | 638.75 | 616.42 | 619.99 | 1,239.98 | 145,832 |
| 2024-05-28 | 631.60 | 639.65 | 629.82 | 636.07 | 1,272.14 | 89,362 |
| 2024-05-27 | 637.86 | 643.22 | 627.14 | 632.50 | 1,265.00 | 142,641 |
| 2024-05-24 | 645.01 | 645.01 | 634.28 | 637.86 | 1,275.72 | 99,154 |
| 2024-05-23 | 662.87 | 662.87 | 643.22 | 648.58 | 1,297.16 | 104,587 |
| 2024-05-22 | 670.02 | 673.59 | 648.58 | 662.87 | 1,325.74 | 270,380 |
| 2024-05-21 | 672.70 | 675.38 | 659.30 | 670.02 | 1,340.04 | 407,857 |
| 2024-05-20 | 652.15 | 662.87 | 643.22 | 654.83 | 1,309.66 | 124,721 |
| 2024-05-17 | 656.62 | 661.09 | 643.22 | 652.15 | 1,304.30 | 152,330 |
| 2024-05-16 | 641.43 | 661.98 | 636.07 | 655.73 | 1,311.45 | 220,584 |
| 2024-05-14 | 634.28 | 647.69 | 634.28 | 637.86 | 1,275.72 | 207,092 |
| 2024-05-13 | 630.71 | 633.39 | 625.35 | 631.60 | 1,263.21 | 69,984 |
| 2024-05-10 | 636.07 | 641.43 | 626.24 | 628.92 | 1,257.85 | 124,233 |
| 2024-05-09 | 627.14 | 656.62 | 627.14 | 637.86 | 1,275.72 | 295,004 |
| 2024-05-08 | 638.75 | 638.75 | 627.14 | 630.71 | 1,261.42 | 31,576 |
| 2024-05-07 | 629.82 | 637.86 | 624.46 | 630.71 | 1,261.42 | 174,335 |
| 2024-05-03 | 630.71 | 633.39 | 624.46 | 629.82 | 1,259.64 | 46,873 |
| 2024-05-02 | 630.71 | 633.39 | 624.46 | 629.82 | 1,259.64 | 67,960 |
| 2024-04-30 | 628.03 | 632.50 | 627.14 | 630.71 | 1,261.42 | 47,795 |
| 2024-04-29 | 620.88 | 628.03 | 618.20 | 627.14 | 1,254.28 | 52,045 |
| 2024-04-26 | 621.78 | 624.46 | 618.20 | 620.88 | 1,241.77 | 47,394 |
| 2024-04-25 | 628.92 | 631.60 | 617.31 | 618.20 | 1,236.41 | 73,132 |
| 2024-04-24 | 627.14 | 632.50 | 626.24 | 629.82 | 1,259.64 | 31,734 |
| 2024-04-23 | 628.03 | 630.71 | 620.88 | 626.24 | 1,252.49 | 63,177 |
| 2024-04-22 | 625.35 | 631.60 | 619.10 | 624.46 | 1,248.92 | 99,781 |
| 2024-04-19 | 632.50 | 635.18 | 612.84 | 633.39 | 1,266.78 | 135,025 |
| 2024-04-18 | 614.63 | 645.90 | 611.95 | 635.18 | 1,270.36 | 359,010 |
| 2024-04-17 | 607.48 | 619.10 | 607.48 | 610.16 | 1,220.33 | 30,044 |
| 2024-04-16 | 617.31 | 620.88 | 606.59 | 611.95 | 1,223.90 | 83,580 |
| 2024-04-15 | 629.82 | 629.82 | 613.74 | 617.31 | 1,234.62 | 90,580 |
| 2024-04-12 | 631.60 | 633.39 | 624.46 | 630.71 | 1,261.42 | 64,906 |
| 2024-04-11 | 614.63 | 629.82 | 608.38 | 629.82 | 1,259.64 | 115,430 |
| 2024-04-09 | 607.48 | 615.52 | 606.59 | 615.52 | 1,231.05 | 89,538 |
| 2024-04-08 | 615.52 | 618.20 | 607.48 | 611.06 | 1,222.12 | 59,504 |
| 2024-04-05 | 606.59 | 632.50 | 603.91 | 615.52 | 1,231.05 | 161,099 |
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.