Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	929.99	954.11	925.52	944.28	1,888.56	344,402
2023-04-11	928.20	933.56	906.76	929.99	1,859.97	373,350
2023-04-10	932.67	934.45	918.37	921.05	1,842.11	209,335
2023-04-07	947.85	950.53	929.09	932.67	1,865.33	259,323
2023-04-06	956.79	956.79	935.35	940.71	1,881.41	209,416
2023-04-05	960.36	964.83	906.76	957.68	1,915.36	460,254
2023-04-04	960.36	971.08	956.79	961.25	1,922.51	259,835
2023-04-03	949.64	966.61	947.85	962.15	1,924.30	336,589
2023-03-31	946.07	959.47	944.28	949.64	1,899.28	368,600
2023-03-30	946.96	955.89	938.03	947.85	1,895.71	289,911
2023-03-29	940.71	948.75	929.99	946.07	1,892.13	193,687
2023-03-28	910.33	940.71	910.33	938.92	1,877.84	288,950
2023-03-27	906.76	918.37	895.15	913.91	1,827.81	185,931
2023-03-24	904.08	914.80	894.25	906.76	1,813.52	332,158
2023-03-23	938.03	938.03	898.72	904.08	1,808.16	282,741
2023-03-22	942.49	946.07	926.41	932.67	1,865.33	272,918
2023-03-21	964.83	971.08	933.56	933.56	1,867.12	467,163
2023-03-20	909.44	969.29	904.08	969.29	1,938.59	621,457
2023-03-17	896.04	913.91	891.57	910.33	1,820.67	249,938
2023-03-16	899.61	899.61	884.43	888.00	1,776.00	224,250
2023-03-15	902.29	911.23	895.15	900.51	1,801.01	155,152
2023-03-14	917.48	919.27	884.43	888.89	1,777.78	485,350
2023-03-13	937.13	938.03	894.25	920.16	1,840.32	423,609
2023-03-10	938.92	955.89	929.09	937.13	1,874.27	277,978
2023-03-09	945.17	953.21	937.13	946.96	1,893.92	218,184
2023-03-08	943.39	955.89	935.35	939.81	1,879.63	203,327
2023-03-07	948.75	956.79	936.24	954.11	1,908.21	327,429
2023-03-06	925.52	944.28	923.73	944.28	1,888.56	274,262
2023-03-03	936.24	942.49	928.20	929.99	1,859.97	109,784
2023-03-02	920.16	942.49	913.91	936.24	1,872.48	193,797
2023-02-28	912.12	920.16	911.23	920.16	1,840.32	222,186
2023-02-27	914.80	915.69	900.51	911.23	1,822.45	166,161
2023-02-24	934.45	936.24	912.12	915.69	1,831.39	310,808
2023-02-23	937.13	943.39	929.99	929.99	1,859.97	212,350
2023-02-22	941.60	954.11	931.77	932.67	1,865.33	311,041
2023-02-21	1,005.92	1,015.75	946.96	955.89	1,911.79	1,212,563
2023-02-20	959.47	983.59	954.11	978.23	1,956.46	725,639
2023-02-17	940.71	965.72	930.88	965.72	1,931.44	745,255
2023-02-16	928.20	938.92	927.31	932.67	1,865.33	218,587
2023-02-15	939.81	946.07	919.27	927.31	1,854.61	250,305
2023-02-14	942.49	948.75	934.45	935.35	1,870.69	267,831
2023-02-13	955.00	959.47	935.35	943.39	1,886.77	380,719
2023-02-10	945.17	959.47	932.67	948.75	1,897.49	669,711
2023-02-09	932.67	950.53	928.20	949.64	1,899.28	908,509
2023-02-08	928.20	928.20	916.59	920.16	1,840.32	264,829
2023-02-07	931.77	933.56	916.59	918.37	1,836.75	293,008
2023-02-06	919.27	932.67	910.33	931.77	1,863.55	571,474
2023-02-03	926.41	927.31	916.59	917.48	1,834.96	205,561
2023-02-02	914.80	946.96	913.91	924.63	1,849.25	674,925
2023-02-01	905.87	919.27	905.87	911.23	1,822.45	584,738
2023-01-31	895.15	984.48	891.57	909.44	1,818.88	4,217,486
2023-01-30	896.93	903.19	892.47	893.36	1,786.72	318,756
2023-01-27	899.61	900.51	894.25	898.72	1,797.44	265,932
2023-01-26	898.72	901.40	894.25	896.93	1,793.86	304,125
2023-01-25	896.93	912.12	896.93	898.72	1,797.44	321,694
2023-01-20	882.64	902.29	882.64	902.29	1,804.59	323,278
2023-01-19	893.36	897.83	887.11	889.79	1,779.57	317,037
2023-01-18	893.36	906.76	891.57	897.83	1,795.65	382,082
2023-01-17	911.23	920.16	893.36	902.29	1,804.59	587,455
2023-01-16	924.63	924.63	911.23	911.23	1,822.45	520,060

← NewerPage 15 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.