Dong Yang Pipe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	700.39	701.29	692.35	700.39	1,400.79	58,580
2024-01-05	686.99	703.07	686.99	693.25	1,386.49	132,248
2024-01-04	718.26	726.30	678.06	680.74	1,361.48	618,171
2024-01-03	744.17	744.17	722.73	726.30	1,452.60	114,569
2024-01-02	735.23	741.49	721.83	741.49	1,482.98	159,841
2023-12-28	689.67	756.68	686.10	735.23	1,470.47	1,623,735
2023-12-27	685.21	696.82	685.21	689.67	1,379.35	41,986
2023-12-26	693.25	695.03	685.21	690.57	1,381.13	73,766
2023-12-22	696.82	696.82	690.57	693.25	1,386.49	67,140
2023-12-21	699.50	703.07	690.57	693.25	1,386.49	67,214
2023-12-20	697.71	705.75	695.03	699.50	1,399.00	92,165
2023-12-19	695.03	706.65	694.14	695.93	1,391.85	53,763
2023-12-18	713.79	713.79	696.82	698.61	1,397.21	58,723
2023-12-15	702.18	709.33	695.93	703.07	1,406.15	77,107
2023-12-14	698.61	708.43	698.61	707.54	1,415.08	154,660
2023-12-13	697.71	703.07	693.25	696.82	1,393.64	61,954
2023-12-12	701.29	703.07	686.99	696.82	1,393.64	118,790
2023-12-11	693.25	704.86	693.25	698.61	1,397.21	66,037
2023-12-08	693.25	694.14	689.67	693.25	1,386.49	38,206
2023-12-07	688.78	694.14	686.99	689.67	1,379.35	42,067
2023-12-06	686.10	692.35	683.42	691.46	1,382.92	61,054
2023-12-05	686.10	693.25	686.10	686.10	1,372.20	63,257
2023-12-04	701.29	703.07	692.35	693.25	1,386.49	167,821
2023-12-01	712.01	712.01	700.39	701.29	1,402.57	113,028
2023-11-30	696.82	713.79	692.35	708.43	1,416.87	143,496
2023-11-29	732.55	760.25	698.61	698.61	1,397.21	1,481,652
2023-11-28	693.25	725.41	693.25	707.54	1,415.08	212,596
2023-11-27	705.75	710.22	694.14	701.29	1,402.57	62,859
2023-11-24	710.22	712.01	704.86	709.33	1,418.65	92,514
2023-11-23	699.50	712.90	699.50	710.22	1,420.44	131,127
2023-11-22	700.39	703.97	696.82	701.29	1,402.57	130,771
2023-11-21	691.46	702.18	690.57	701.29	1,402.57	123,459
2023-11-20	684.31	695.93	684.31	691.46	1,382.92	75,426
2023-11-17	696.82	697.71	679.85	683.42	1,366.84	155,242
2023-11-16	695.03	697.71	686.10	695.93	1,391.85	134,927
2023-11-15	694.14	701.29	679.85	690.57	1,381.13	258,365
2023-11-14	667.34	756.68	667.34	685.21	1,370.41	2,313,959
2023-11-13	670.02	674.49	665.55	670.91	1,341.83	105,060
2023-11-10	671.81	672.70	665.55	670.91	1,341.83	51,903
2023-11-09	681.63	681.63	673.59	678.06	1,356.12	61,470
2023-11-08	678.95	691.46	678.06	678.06	1,356.12	52,841
2023-11-07	691.46	691.46	671.81	678.95	1,357.91	111,043
2023-11-06	678.06	692.35	674.49	691.46	1,382.92	111,104
2023-11-03	663.77	682.53	663.77	673.59	1,347.19	108,602
2023-11-02	652.15	663.77	652.15	661.98	1,323.96	75,914
2023-11-01	656.62	660.19	644.11	647.69	1,295.37	126,519
2023-10-31	656.62	661.09	638.75	656.62	1,313.24	99,474
2023-10-30	650.37	661.09	650.37	654.83	1,309.66	111,931
2023-10-27	661.98	665.55	652.15	656.62	1,313.24	84,699
2023-10-26	670.02	676.27	653.94	659.30	1,318.60	119,164
2023-10-25	683.42	691.46	675.38	678.95	1,357.91	66,956
2023-10-24	667.34	681.63	650.37	681.63	1,363.27	181,585
2023-10-23	679.85	691.46	662.87	669.13	1,338.25	279,434
2023-10-20	695.03	697.71	681.63	685.21	1,370.41	152,328
2023-10-19	708.43	716.47	702.18	702.18	1,404.36	216,434
2023-10-18	720.05	723.62	711.11	716.47	1,432.95	67,819
2023-10-17	714.69	757.57	712.01	725.41	1,450.82	436,895
2023-10-16	713.79	713.79	702.18	703.07	1,406.15	133,338
2023-10-13	709.33	712.90	705.75	712.90	1,425.80	98,550
2023-10-12	710.22	715.58	708.43	711.11	1,422.23	105,354

← NewerPage 12 of 21 · 1,212 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.