Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	896.93	902.29	896.93	899.61	1,799.23	163,997
2023-07-10	899.61	905.87	894.25	896.04	1,792.08	183,241
2023-07-07	904.08	911.23	891.57	902.29	1,804.59	253,213
2023-07-06	920.16	922.84	901.40	904.08	1,808.16	423,839
2023-07-05	929.09	930.88	919.27	920.16	1,840.32	298,519
2023-07-04	945.17	945.17	927.31	929.99	1,859.97	208,252
2023-07-03	950.53	956.79	937.13	940.71	1,881.41	256,830
2023-06-30	933.56	951.43	926.41	950.53	1,901.07	241,488
2023-06-29	945.17	955.89	926.41	926.41	1,852.83	369,148
2023-06-28	934.45	949.64	929.99	944.28	1,888.56	298,644
2023-06-27	922.84	938.03	922.84	932.67	1,865.33	115,524
2023-06-26	919.27	932.67	911.23	929.99	1,859.97	160,183
2023-06-23	925.52	925.52	912.12	914.80	1,829.60	196,940
2023-06-22	929.09	937.13	920.16	921.05	1,842.11	266,561
2023-06-21	960.36	969.29	935.35	935.35	1,870.69	237,733
2023-06-20	938.03	956.79	938.03	954.11	1,908.21	381,625
2023-06-19	915.69	938.03	915.69	938.03	1,876.05	254,284
2023-06-16	921.05	923.73	916.59	920.16	1,840.32	290,806
2023-06-15	928.20	969.29	911.23	916.59	1,833.17	1,462,268
2023-06-14	950.53	954.11	928.20	929.09	1,858.19	315,591
2023-06-13	944.28	955.89	943.39	951.43	1,902.85	214,670
2023-06-12	944.28	952.32	942.49	943.39	1,886.77	142,953
2023-06-09	947.85	947.85	938.92	943.39	1,886.77	188,707
2023-06-08	946.96	951.43	939.81	943.39	1,886.77	155,022
2023-06-07	946.07	954.11	941.60	946.96	1,893.92	179,436
2023-06-05	943.39	953.21	941.60	945.17	1,890.35	167,532
2023-06-02	944.28	944.28	938.03	941.60	1,883.20	139,520
2023-06-01	937.13	943.39	937.13	938.03	1,876.05	289,337
2023-05-31	938.92	950.53	938.92	938.92	1,877.84	259,361
2023-05-30	947.85	955.00	945.17	946.96	1,893.92	145,060
2023-05-26	962.15	967.51	943.39	946.96	1,893.92	288,718
2023-05-25	995.20	996.10	959.47	962.15	1,924.30	382,966
2023-05-24	975.55	1,008.60	965.72	993.42	1,986.83	494,324
2023-05-23	966.61	988.06	966.61	972.87	1,945.74	333,308
2023-05-22	955.89	969.29	953.21	968.40	1,936.80	245,282
2023-05-19	970.19	973.76	954.11	960.36	1,920.72	204,961
2023-05-18	962.15	980.01	956.79	969.29	1,938.59	459,853
2023-05-17	935.35	955.89	935.35	946.96	1,893.92	270,462
2023-05-16	968.40	970.19	938.92	938.92	1,877.84	347,707
2023-05-15	980.91	989.84	957.68	958.57	1,917.15	295,664
2023-05-12	1,013.96	1,023.79	971.97	980.91	1,961.82	842,578
2023-05-11	1,045.23	1,048.80	1,011.28	1,019.32	2,038.65	946,721
2023-05-10	998.78	1,084.54	988.95	1,063.10	2,126.19	4,622,088
2023-05-09	994.31	1,005.92	975.55	998.78	1,997.55	415,553
2023-05-08	1,009.50	1,013.07	988.06	993.42	1,986.83	536,231
2023-05-04	990.74	1,035.40	988.06	1,009.50	2,018.99	1,164,673
2023-05-03	1,001.46	1,024.68	975.55	987.16	1,974.32	1,349,040
2023-05-02	957.68	1,086.32	955.00	998.78	1,997.55	4,355,490
2023-04-28	969.29	969.29	949.64	955.89	1,911.79	238,807
2023-04-27	964.83	967.51	946.96	958.57	1,917.15	271,773
2023-04-26	960.36	982.69	946.96	964.83	1,929.66	270,800
2023-04-25	984.48	984.48	942.49	966.61	1,933.23	347,397
2023-04-24	995.20	1,012.18	967.51	967.51	1,935.02	446,194
2023-04-21	1,029.15	1,029.15	985.38	1,008.60	2,017.20	477,018
2023-04-20	1,049.70	1,052.38	1,003.24	1,003.24	2,006.48	982,102
2023-04-19	1,001.46	1,040.76	982.69	1,030.94	2,061.87	804,851
2023-04-18	1,005.92	1,027.36	988.06	1,000.56	2,001.12	1,129,727
2023-04-17	979.12	1,000.56	967.51	995.20	1,990.40	1,039,060
2023-04-14	948.75	962.15	945.17	960.36	1,920.72	475,120
2023-04-13	946.96	952.32	932.67	942.49	1,884.99	271,002

← NewerPage 14 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.