Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	946.96	951.43	915.69	920.16	1,840.32	1,189,047
2023-01-12	960.36	964.83	938.03	946.96	1,893.92	1,650,287
2023-01-11	960.36	1,045.23	938.03	964.83	1,929.66	19,551,092
2023-01-10	837.08	853.16	837.08	845.12	1,690.24	671,805
2023-01-09	835.29	847.80	835.29	842.44	1,684.88	141,002
2023-01-06	814.74	838.86	813.85	835.29	1,670.58	181,124
2023-01-05	821.89	827.25	819.21	822.78	1,645.57	98,201
2023-01-04	799.56	821.00	799.56	819.21	1,638.42	96,008
2023-01-03	818.32	824.57	795.09	812.96	1,625.91	234,027
2023-01-02	842.44	848.69	817.42	820.10	1,640.21	197,729
2022-12-29	867.45	868.35	831.72	842.44	1,684.88	273,496
2022-12-28	872.81	873.71	865.66	869.24	1,738.48	128,710
2022-12-27	867.45	879.07	866.56	873.71	1,747.41	261,730
2022-12-26	876.39	884.43	872.81	875.49	1,750.98	166,203
2022-12-23	881.75	889.79	875.49	875.49	1,750.98	217,819
2022-12-22	893.36	897.83	888.00	892.47	1,784.93	111,830
2022-12-21	888.89	893.36	883.53	884.43	1,768.85	135,369
2022-12-20	902.29	902.29	882.64	884.43	1,768.85	401,031
2022-12-19	911.23	911.23	897.83	902.29	1,804.59	183,992
2022-12-16	897.83	911.23	893.36	911.23	1,822.45	230,779
2022-12-15	920.16	924.63	906.76	911.23	1,822.45	125,116
2022-12-14	911.23	929.09	906.76	929.09	1,858.19	183,254
2022-12-13	915.69	920.16	902.29	906.76	1,813.52	120,765
2022-12-12	906.76	920.16	906.76	906.76	1,813.52	142,647
2022-12-09	911.23	915.69	897.83	906.76	1,813.52	160,113
2022-12-08	933.56	933.56	902.29	906.76	1,813.52	249,464
2022-12-07	929.09	938.03	924.63	933.56	1,867.12	151,833
2022-12-06	951.43	955.89	933.56	933.56	1,867.12	155,913
2022-12-05	951.43	960.36	946.96	955.89	1,911.79	135,631
2022-12-02	951.43	960.36	946.96	951.43	1,902.85	206,835
2022-12-01	955.89	960.36	951.43	955.89	1,911.79	238,497
2022-11-30	942.49	955.89	933.56	946.96	1,893.92	214,521
2022-11-29	929.09	942.49	924.63	942.49	1,884.99	132,521
2022-11-28	942.49	951.43	929.09	933.56	1,867.12	274,012
2022-11-25	955.89	955.89	942.49	951.43	1,902.85	119,812
2022-11-24	933.56	951.43	933.56	951.43	1,902.85	368,662
2022-11-23	933.56	938.03	924.63	929.09	1,858.19	265,401
2022-11-22	920.16	929.09	920.16	929.09	1,858.19	248,776
2022-11-21	938.03	960.36	920.16	924.63	1,849.25	710,747
2022-11-18	938.03	955.89	933.56	938.03	1,876.05	296,974
2022-11-17	938.03	942.49	929.09	942.49	1,884.99	322,266
2022-11-16	955.89	955.89	929.09	938.03	1,876.05	344,387
2022-11-15	938.03	955.89	938.03	955.89	1,911.79	348,402
2022-11-14	938.03	946.96	929.09	942.49	1,884.99	475,371
2022-11-11	942.49	942.49	924.63	933.56	1,867.12	481,948
2022-11-10	915.69	924.63	911.23	924.63	1,849.25	279,705
2022-11-09	933.56	938.03	920.16	924.63	1,849.25	249,852
2022-11-08	915.69	933.56	911.23	929.09	1,858.19	473,532
2022-11-07	906.76	911.23	897.83	906.76	1,813.52	295,117
2022-11-04	897.83	911.23	893.36	902.29	1,804.59	378,049
2022-11-03	897.83	906.76	891.57	902.29	1,804.59	255,337
2022-11-02	920.16	920.16	911.23	911.23	1,822.45	243,855
2022-11-01	911.23	920.16	897.83	920.16	1,840.32	400,218
2022-10-31	906.76	920.16	902.29	906.76	1,813.52	361,746
2022-10-28	906.76	911.23	893.36	897.83	1,795.65	193,935
2022-10-27	897.83	915.69	897.83	906.76	1,813.52	208,106
2022-10-26	920.16	920.16	893.36	902.29	1,804.59	323,304
2022-10-25	929.09	929.09	906.76	915.69	1,831.39	217,913
2022-10-24	915.69	924.63	906.76	915.69	1,831.39	239,238
2022-10-21	915.69	920.16	897.83	902.29	1,804.59	172,201

← NewerPage 16 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.