Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	712.90	715.58	702.18	708.43	1,416.87	178,771
2023-10-10	714.69	720.94	703.07	703.07	1,406.15	94,631
2023-10-06	702.18	715.58	702.18	713.79	1,427.59	86,850
2023-10-05	717.37	724.51	708.43	709.33	1,418.65	220,472
2023-10-04	723.62	727.19	712.90	716.47	1,432.95	112,037
2023-09-27	718.26	737.02	711.11	735.23	1,470.47	211,836
2023-09-26	734.34	734.34	714.69	720.05	1,440.09	166,754
2023-09-25	747.74	754.89	728.09	728.09	1,456.18	183,548
2023-09-22	744.17	772.76	744.17	755.78	1,511.56	151,842
2023-09-21	770.08	775.44	745.95	753.10	1,506.20	221,755
2023-09-20	778.12	778.12	770.97	772.76	1,545.51	73,463
2023-09-19	779.01	787.94	774.54	775.44	1,550.87	210,528
2023-09-18	786.16	790.62	781.69	782.58	1,565.17	185,901
2023-09-15	787.05	799.56	786.16	791.52	1,583.03	103,586
2023-09-14	783.48	787.94	781.69	786.16	1,572.31	121,490
2023-09-13	790.62	790.62	784.37	786.16	1,572.31	116,341
2023-09-12	802.24	803.13	788.84	790.62	1,581.25	120,475
2023-09-11	795.98	803.13	792.41	796.88	1,593.75	114,468
2023-09-08	787.05	803.13	787.05	791.52	1,583.03	118,714
2023-09-07	796.88	797.77	787.94	788.84	1,577.67	122,810
2023-09-06	792.41	798.66	791.52	796.88	1,593.75	152,236
2023-09-05	796.88	802.24	793.30	795.09	1,590.18	174,508
2023-09-04	804.92	804.92	795.98	798.66	1,597.33	204,132
2023-09-01	802.24	809.38	801.34	804.92	1,609.83	135,349
2023-08-31	808.49	815.64	804.02	804.92	1,609.83	128,914
2023-08-30	812.96	815.64	808.49	810.28	1,620.55	107,428
2023-08-29	807.60	816.53	807.60	812.06	1,624.13	128,296
2023-08-28	800.45	811.17	800.45	806.70	1,613.41	194,548
2023-08-25	804.02	808.49	799.56	803.13	1,606.26	105,448
2023-08-24	801.34	807.60	799.56	803.13	1,606.26	90,194
2023-08-23	799.56	807.60	797.77	798.66	1,597.33	94,783
2023-08-22	811.17	812.96	798.66	800.45	1,600.90	102,933
2023-08-21	804.02	821.00	800.45	811.17	1,622.34	122,238
2023-08-18	804.02	810.28	794.20	808.49	1,616.98	127,367
2023-08-17	806.70	812.06	787.94	807.60	1,615.19	248,687
2023-08-16	809.38	818.32	799.56	803.13	1,606.26	160,615
2023-08-14	830.82	831.72	812.96	820.10	1,640.21	178,382
2023-08-11	827.25	835.29	820.10	830.82	1,661.65	170,520
2023-08-10	819.21	829.04	815.64	829.04	1,658.07	234,000
2023-08-09	815.64	817.42	807.60	815.64	1,631.27	83,834
2023-08-08	809.38	829.04	808.49	811.17	1,622.34	264,389
2023-08-07	816.53	816.53	799.56	811.17	1,622.34	153,571
2023-08-04	822.78	822.78	801.34	812.96	1,625.91	125,448
2023-08-03	808.49	819.21	795.98	811.17	1,622.34	245,191
2023-08-02	822.78	837.08	802.24	803.13	1,606.26	673,333
2023-08-01	834.40	834.40	824.57	827.25	1,654.50	155,917
2023-07-31	810.28	839.76	808.49	832.61	1,665.22	250,119
2023-07-28	801.34	820.10	801.34	808.49	1,616.98	308,130
2023-07-27	794.20	817.42	791.52	802.24	1,604.47	259,055
2023-07-26	833.50	837.08	782.58	795.98	1,591.97	674,538
2023-07-25	826.36	847.80	821.89	837.08	1,674.15	373,706
2023-07-24	852.26	859.41	821.89	824.57	1,649.14	621,048
2023-07-21	864.77	870.13	858.52	860.30	1,720.61	334,192
2023-07-20	887.11	887.11	872.81	873.71	1,747.41	199,032
2023-07-19	886.21	890.68	868.35	888.00	1,776.00	486,098
2023-07-18	895.15	900.51	886.21	888.00	1,776.00	282,721
2023-07-17	889.79	898.72	888.89	895.15	1,790.29	222,333
2023-07-14	895.15	896.04	888.00	889.79	1,779.57	357,331
2023-07-13	895.15	901.40	891.57	896.04	1,792.08	270,900
2023-07-12	902.29	904.97	890.68	894.25	1,788.50	302,517

← NewerPage 13 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.