Dong Yang Pipe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	951.43	960.36	946.96	955.89	1,911.79	254,894
2022-07-20	960.36	978.23	946.96	951.43	1,902.85	471,167
2022-07-19	938.03	955.89	933.56	951.43	1,902.85	343,343
2022-07-18	929.09	946.96	924.63	942.49	1,884.99	441,869
2022-07-15	929.09	933.56	911.23	920.16	1,840.32	438,895
2022-07-14	920.16	933.56	911.23	924.63	1,849.25	438,540
2022-07-13	933.56	938.03	915.69	924.63	1,849.25	438,106
2022-07-12	955.89	964.83	924.63	933.56	1,867.12	581,819
2022-07-11	973.76	991.63	960.36	969.29	1,938.59	575,521
2022-07-08	1,000.56	1,018.43	969.29	969.29	1,938.59	1,107,163
2022-07-07	982.69	1,000.56	973.76	991.63	1,983.26	903,787
2022-07-06	1,013.96	1,040.76	973.76	987.16	1,974.32	2,542,738
2022-07-05	924.63	1,067.56	924.63	991.63	1,983.26	12,364,268
2022-07-04	955.89	991.63	906.76	915.69	1,831.39	1,595,156
2022-07-01	973.76	1,000.56	929.09	942.49	1,884.99	1,869,060
2022-06-30	902.29	1,125.63	888.89	982.69	1,965.39	10,632,702
2022-06-29	893.36	911.23	891.57	906.76	1,813.52	205,815
2022-06-28	902.29	915.69	893.36	902.29	1,804.59	255,349
2022-06-27	869.24	902.29	862.98	902.29	1,804.59	440,609
2022-06-24	812.96	864.77	812.96	862.98	1,725.97	524,799
2022-06-23	888.00	893.36	821.00	821.00	1,641.99	916,401
2022-06-22	929.09	933.56	887.11	888.00	1,776.00	684,126
2022-06-21	911.23	920.16	897.83	920.16	1,840.32	476,137
2022-06-20	964.83	969.29	893.36	902.29	1,804.59	901,285
2022-06-17	929.09	964.83	929.09	960.36	1,920.72	460,617
2022-06-16	991.63	1,009.50	960.36	964.83	1,929.66	496,031
2022-06-15	1,000.56	1,013.96	973.76	978.23	1,956.46	600,880
2022-06-14	1,000.56	1,027.36	987.16	1,009.50	2,018.99	662,089
2022-06-13	1,076.50	1,085.43	1,013.96	1,018.43	2,036.86	609,032
2022-06-10	1,072.03	1,107.77	1,072.03	1,098.83	2,197.66	469,889
2022-06-09	1,094.36	1,098.83	1,072.03	1,080.96	2,161.93	359,819
2022-06-08	1,116.70	1,121.17	1,098.83	1,103.30	2,206.60	264,673
2022-06-07	1,130.10	1,130.10	1,103.30	1,107.77	2,215.53	357,660
2022-06-03	1,107.77	1,125.63	1,107.77	1,121.17	2,242.33	247,636
2022-06-02	1,103.30	1,116.70	1,098.83	1,107.77	2,215.53	206,802
2022-05-31	1,103.30	1,121.17	1,098.83	1,107.77	2,215.53	291,522
2022-05-30	1,085.43	1,107.77	1,080.96	1,107.77	2,215.53	361,031
2022-05-27	1,072.03	1,085.43	1,063.10	1,076.50	2,153.00	465,358
2022-05-26	1,067.56	1,085.43	1,054.16	1,063.10	2,126.19	542,952
2022-05-25	1,089.90	1,098.83	1,058.63	1,058.63	2,117.26	525,440
2022-05-24	1,116.70	1,125.63	1,080.96	1,089.90	2,179.80	444,325
2022-05-23	1,130.10	1,139.03	1,116.70	1,121.17	2,242.33	377,568
2022-05-20	1,147.97	1,188.17	1,130.10	1,134.57	2,269.13	1,456,709
2022-05-19	1,112.23	1,121.17	1,076.50	1,107.77	2,215.53	804,565
2022-05-18	1,174.77	1,174.77	1,143.50	1,147.97	2,295.93	387,133
2022-05-17	1,165.83	1,179.23	1,156.90	1,165.83	2,331.67	375,463
2022-05-16	1,152.43	1,174.77	1,152.43	1,170.30	2,340.60	395,578
2022-05-13	1,147.97	1,165.83	1,134.57	1,152.43	2,304.87	405,987
2022-05-12	1,130.10	1,174.77	1,125.63	1,147.97	2,295.93	648,588
2022-05-11	1,179.23	1,179.23	1,152.43	1,152.43	2,304.87	384,741
2022-05-10	1,134.57	1,170.30	1,112.23	1,161.37	2,322.73	722,492
2022-05-09	1,219.44	1,219.44	1,156.90	1,165.83	2,331.67	838,304
2022-05-06	1,246.24	1,250.70	1,219.44	1,223.90	2,447.80	640,033
2022-05-04	1,255.17	1,273.04	1,237.30	1,255.17	2,510.34	1,175,403
2022-05-03	1,264.10	1,277.50	1,250.70	1,255.17	2,510.34	825,116
2022-05-02	1,250.70	1,281.97	1,241.77	1,264.10	2,528.21	1,209,864
2022-04-29	1,290.90	1,299.84	1,246.24	1,264.10	2,528.21	1,467,635
2022-04-28	1,255.17	1,326.64	1,237.30	1,250.70	2,501.41	5,819,262
2022-04-27	1,192.63	1,241.77	1,179.23	1,241.77	2,483.54	1,166,891
2022-04-26	1,232.84	1,241.77	1,214.97	1,223.90	2,447.80	826,152

← NewerPage 18 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.