Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	924.63	938.03	911.23	911.23	1,822.45	209,105
2022-10-19	942.49	946.96	924.63	924.63	1,849.25	283,164
2022-10-18	938.03	996.10	924.63	942.49	1,884.99	1,397,096
2022-10-17	911.23	929.09	902.29	929.09	1,858.19	260,296
2022-10-14	906.76	929.09	897.83	920.16	1,840.32	328,712
2022-10-13	890.68	902.29	879.96	897.83	1,795.65	344,964
2022-10-12	886.21	902.29	886.21	893.36	1,786.72	212,604
2022-10-11	902.29	911.23	888.00	893.36	1,786.72	280,598
2022-10-07	933.56	942.49	911.23	920.16	1,840.32	348,762
2022-10-06	920.16	946.96	920.16	938.03	1,876.05	410,087
2022-10-05	924.63	929.09	906.76	920.16	1,840.32	493,509
2022-10-04	902.29	955.89	892.47	906.76	1,813.52	661,189
2022-09-30	871.92	902.29	871.92	884.43	1,768.85	302,399
2022-09-29	885.32	902.29	884.43	884.43	1,768.85	454,335
2022-09-28	893.36	924.63	873.71	879.96	1,759.92	959,905
2022-09-27	893.36	915.69	888.89	897.83	1,795.65	693,830
2022-09-26	946.96	969.29	893.36	902.29	1,804.59	1,006,489
2022-09-23	978.23	1,045.23	960.36	964.83	1,929.66	4,081,327
2022-09-22	973.76	973.76	942.49	960.36	1,920.72	474,277
2022-09-21	991.63	1,005.03	973.76	982.69	1,965.39	535,246
2022-09-20	960.36	1,022.90	946.96	991.63	1,983.26	2,733,791
2022-09-19	991.63	996.10	951.43	955.89	1,911.79	535,762
2022-09-16	987.16	1,022.90	982.69	996.10	1,992.19	1,022,601
2022-09-15	1,005.03	1,009.50	982.69	987.16	1,974.32	408,830
2022-09-14	982.69	1,005.03	973.76	996.10	1,992.19	379,482
2022-09-13	1,000.56	1,013.96	991.63	1,013.96	2,027.92	659,238
2022-09-08	996.10	1,000.56	978.23	982.69	1,965.39	308,799
2022-09-07	1,018.43	1,022.90	982.69	987.16	1,974.32	646,875
2022-09-06	1,000.56	1,054.16	996.10	1,027.36	2,054.73	2,558,408
2022-09-05	996.10	1,018.43	991.63	996.10	1,992.19	341,345
2022-09-02	996.10	1,005.03	982.69	996.10	1,992.19	388,938
2022-09-01	1,018.43	1,022.90	987.16	991.63	1,983.26	396,343
2022-08-31	1,013.96	1,036.30	1,009.50	1,022.90	2,045.79	251,314
2022-08-30	1,005.03	1,036.30	1,005.03	1,018.43	2,036.86	289,081
2022-08-29	1,005.03	1,018.43	996.10	1,000.56	2,001.12	557,144
2022-08-26	1,049.70	1,058.63	1,031.83	1,040.76	2,081.53	471,012
2022-08-25	1,040.76	1,072.03	1,036.30	1,049.70	2,099.39	732,761
2022-08-24	1,009.50	1,036.30	1,005.03	1,031.83	2,063.66	576,131
2022-08-23	987.16	1,018.43	978.23	1,009.50	2,018.99	632,559
2022-08-22	1,005.03	1,013.96	996.10	996.10	1,992.19	405,184
2022-08-19	1,031.83	1,036.30	1,013.96	1,027.36	2,054.73	369,826
2022-08-18	1,022.90	1,045.23	1,009.50	1,031.83	2,063.66	511,604
2022-08-17	1,063.10	1,063.10	1,022.90	1,027.36	2,054.73	741,670
2022-08-16	1,072.03	1,085.43	1,054.16	1,063.10	2,126.19	1,390,360
2022-08-12	1,040.76	1,134.57	1,022.90	1,067.56	2,135.13	10,471,456
2022-08-11	1,040.76	1,058.63	1,031.83	1,049.70	2,099.39	1,518,380
2022-08-10	1,018.43	1,040.76	1,005.03	1,018.43	2,036.86	1,252,277
2022-08-09	1,085.43	1,130.10	1,018.43	1,027.36	2,054.73	5,687,031
2022-08-08	982.69	1,005.03	978.23	996.10	1,992.19	545,744
2022-08-05	978.23	1,013.96	978.23	987.16	1,974.32	1,438,204
2022-08-04	973.76	982.69	960.36	964.83	1,929.66	424,121
2022-08-03	955.89	1,013.96	946.96	973.76	1,947.52	1,428,759
2022-08-02	987.16	991.63	955.89	955.89	1,911.79	483,731
2022-08-01	964.83	1,000.56	964.83	991.63	1,983.26	836,037
2022-07-29	955.89	969.29	951.43	964.83	1,929.66	353,253
2022-07-28	942.49	960.36	942.49	951.43	1,902.85	430,633
2022-07-27	951.43	951.43	929.09	933.56	1,867.12	304,431
2022-07-26	969.29	969.29	946.96	955.89	1,911.79	283,008
2022-07-25	973.76	982.69	955.89	964.83	1,929.66	573,838
2022-07-22	955.89	960.36	946.96	951.43	1,902.85	453,074

← NewerPage 17 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.