Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 616.42 | 618.20 | 606.59 | 606.59 | 1,213.18 | 116,978 |
| 2024-04-03 | 607.48 | 622.67 | 607.48 | 616.42 | 1,232.84 | 66,695 |
| 2024-04-02 | 620.88 | 623.56 | 616.42 | 616.42 | 1,232.84 | 70,646 |
| 2024-04-01 | 628.92 | 628.92 | 620.88 | 623.56 | 1,247.13 | 53,930 |
| 2024-03-29 | 620.88 | 626.24 | 620.88 | 625.35 | 1,250.70 | 42,522 |
| 2024-03-28 | 625.35 | 628.92 | 622.67 | 625.35 | 1,250.70 | 105,573 |
| 2024-03-27 | 625.35 | 628.92 | 623.56 | 625.35 | 1,250.70 | 47,441 |
| 2024-03-26 | 619.10 | 629.82 | 619.10 | 625.35 | 1,250.70 | 121,914 |
| 2024-03-25 | 622.67 | 628.92 | 614.63 | 624.46 | 1,248.92 | 92,759 |
| 2024-03-22 | 615.52 | 628.92 | 612.84 | 621.78 | 1,243.56 | 95,468 |
| 2024-03-21 | 619.10 | 622.67 | 615.52 | 615.52 | 1,231.05 | 77,258 |
| 2024-03-20 | 618.20 | 619.10 | 612.84 | 617.31 | 1,234.62 | 47,919 |
| 2024-03-19 | 626.24 | 626.24 | 611.06 | 617.31 | 1,234.62 | 86,306 |
| 2024-03-18 | 606.59 | 625.35 | 606.59 | 625.35 | 1,250.70 | 107,897 |
| 2024-03-15 | 612.84 | 612.84 | 602.12 | 606.59 | 1,213.18 | 85,335 |
| 2024-03-14 | 607.48 | 611.06 | 601.23 | 607.48 | 1,214.97 | 77,160 |
| 2024-03-13 | 622.67 | 622.67 | 601.23 | 603.91 | 1,207.82 | 123,515 |
| 2024-03-12 | 606.59 | 606.59 | 598.55 | 599.44 | 1,198.89 | 94,770 |
| 2024-03-11 | 622.67 | 624.46 | 589.62 | 606.59 | 1,213.18 | 205,492 |
| 2024-03-08 | 627.14 | 627.14 | 607.48 | 620.88 | 1,241.77 | 90,268 |
| 2024-03-07 | 624.46 | 630.71 | 616.42 | 622.67 | 1,245.34 | 63,919 |
| 2024-03-06 | 605.70 | 629.82 | 605.70 | 628.03 | 1,256.06 | 186,520 |
| 2024-03-05 | 631.60 | 631.60 | 605.70 | 611.95 | 1,223.90 | 214,074 |
| 2024-03-04 | 650.37 | 650.37 | 624.46 | 625.35 | 1,250.70 | 178,570 |
| 2024-02-29 | 633.39 | 645.01 | 629.82 | 636.97 | 1,273.93 | 169,711 |
| 2024-02-28 | 650.37 | 654.83 | 610.16 | 645.01 | 1,290.01 | 189,356 |
| 2024-02-27 | 660.19 | 661.98 | 649.47 | 652.15 | 1,304.30 | 88,513 |
| 2024-02-26 | 657.51 | 665.55 | 656.62 | 658.41 | 1,316.81 | 74,861 |
| 2024-02-23 | 665.55 | 669.13 | 660.19 | 665.55 | 1,331.10 | 69,954 |
| 2024-02-22 | 670.91 | 671.81 | 664.66 | 665.55 | 1,331.10 | 71,765 |
| 2024-02-21 | 673.59 | 674.49 | 665.55 | 667.34 | 1,334.68 | 71,080 |
| 2024-02-20 | 670.02 | 673.59 | 664.66 | 673.59 | 1,347.19 | 48,292 |
| 2024-02-19 | 663.77 | 671.81 | 661.98 | 668.23 | 1,336.47 | 70,406 |
| 2024-02-16 | 674.49 | 674.49 | 666.45 | 669.13 | 1,338.25 | 53,764 |
| 2024-02-15 | 667.34 | 670.91 | 661.09 | 669.13 | 1,338.25 | 142,494 |
| 2024-02-14 | 662.87 | 664.66 | 658.41 | 663.77 | 1,327.53 | 62,640 |
| 2024-02-13 | 654.83 | 664.66 | 654.83 | 662.87 | 1,325.74 | 72,696 |
| 2024-02-08 | 658.41 | 661.09 | 647.69 | 656.62 | 1,313.24 | 241,960 |
| 2024-02-07 | 660.19 | 663.77 | 653.94 | 658.41 | 1,316.81 | 71,950 |
| 2024-02-06 | 669.13 | 669.13 | 656.62 | 660.19 | 1,320.38 | 80,490 |
| 2024-02-05 | 675.38 | 676.27 | 661.09 | 665.55 | 1,331.10 | 144,929 |
| 2024-02-02 | 672.70 | 672.70 | 667.34 | 672.70 | 1,345.40 | 127,919 |
| 2024-02-01 | 666.45 | 669.13 | 660.19 | 669.13 | 1,338.25 | 65,843 |
| 2024-01-31 | 673.59 | 677.17 | 665.55 | 669.13 | 1,338.25 | 60,811 |
| 2024-01-30 | 669.13 | 683.42 | 665.55 | 675.38 | 1,350.76 | 135,646 |
| 2024-01-29 | 668.23 | 674.49 | 664.66 | 665.55 | 1,331.10 | 63,840 |
| 2024-01-26 | 662.87 | 671.81 | 662.87 | 666.45 | 1,332.89 | 46,783 |
| 2024-01-25 | 675.38 | 678.95 | 661.09 | 665.55 | 1,331.10 | 78,394 |
| 2024-01-24 | 676.27 | 678.06 | 669.13 | 675.38 | 1,350.76 | 79,662 |
| 2024-01-23 | 673.59 | 679.85 | 673.59 | 676.27 | 1,352.55 | 64,881 |
| 2024-01-22 | 678.95 | 684.31 | 673.59 | 676.27 | 1,352.55 | 62,189 |
| 2024-01-19 | 678.95 | 690.57 | 675.38 | 676.27 | 1,352.55 | 43,018 |
| 2024-01-18 | 665.55 | 684.31 | 665.55 | 674.49 | 1,348.97 | 92,068 |
| 2024-01-17 | 689.67 | 689.67 | 675.38 | 675.38 | 1,350.76 | 129,409 |
| 2024-01-16 | 694.14 | 694.14 | 683.42 | 686.99 | 1,373.99 | 68,370 |
| 2024-01-15 | 695.93 | 697.71 | 689.67 | 690.57 | 1,381.13 | 81,185 |
| 2024-01-12 | 700.39 | 705.75 | 694.14 | 695.93 | 1,391.85 | 67,313 |
| 2024-01-11 | 702.18 | 702.18 | 696.82 | 700.39 | 1,400.79 | 63,975 |
| 2024-01-10 | 702.18 | 705.75 | 696.82 | 699.50 | 1,399.00 | 83,182 |
| 2024-01-09 | 699.50 | 704.86 | 697.71 | 702.18 | 1,404.36 | 78,698 |
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.