Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,210.50 | 1,268.57 | 1,192.63 | 1,232.84 | 2,465.67 | 1,981,345 |
| 2022-04-22 | 1,210.50 | 1,246.24 | 1,206.03 | 1,223.90 | 2,447.80 | 1,247,594 |
| 2022-04-21 | 1,277.50 | 1,277.50 | 1,219.44 | 1,223.90 | 2,447.80 | 2,219,301 |
| 2022-04-20 | 1,206.03 | 1,317.70 | 1,192.63 | 1,255.17 | 2,510.34 | 8,976,671 |
| 2022-04-19 | 1,183.70 | 1,210.50 | 1,174.77 | 1,201.57 | 2,403.14 | 1,223,443 |
| 2022-04-18 | 1,197.10 | 1,201.57 | 1,161.37 | 1,183.70 | 2,367.40 | 995,887 |
| 2022-04-15 | 1,197.10 | 1,206.03 | 1,179.23 | 1,197.10 | 2,394.20 | 1,066,487 |
| 2022-04-14 | 1,152.43 | 1,259.64 | 1,139.03 | 1,214.97 | 2,429.94 | 5,398,159 |
| 2022-04-13 | 1,152.43 | 1,206.03 | 1,147.97 | 1,147.97 | 2,295.93 | 3,614,944 |
| 2022-04-12 | 1,125.63 | 1,147.97 | 1,098.83 | 1,116.70 | 2,233.40 | 1,388,196 |
| 2022-04-11 | 1,156.90 | 1,183.70 | 1,134.57 | 1,134.57 | 2,269.13 | 1,157,996 |
| 2022-04-08 | 1,241.77 | 1,250.70 | 1,161.37 | 1,165.83 | 2,331.67 | 2,260,939 |
| 2022-04-07 | 1,232.84 | 1,348.97 | 1,219.44 | 1,250.70 | 2,501.41 | 13,347,724 |
| 2022-04-06 | 1,384.71 | 1,398.11 | 1,232.84 | 1,237.30 | 2,474.60 | 25,689,206 |
| 2022-04-05 | 1,206.03 | 1,214.97 | 1,170.30 | 1,188.17 | 2,376.34 | 4,687,571 |
| 2022-04-04 | 1,080.96 | 1,313.24 | 1,054.16 | 1,223.90 | 2,447.80 | 28,109,763 |
| 2022-04-01 | 1,085.43 | 1,089.90 | 1,072.03 | 1,076.50 | 2,153.00 | 436,463 |
| 2022-03-31 | 1,072.03 | 1,094.36 | 1,067.56 | 1,089.90 | 2,179.80 | 416,670 |
| 2022-03-30 | 1,076.50 | 1,085.43 | 1,058.63 | 1,072.03 | 2,144.06 | 472,315 |
| 2022-03-29 | 1,107.77 | 1,107.77 | 1,076.50 | 1,076.50 | 2,153.00 | 548,728 |
| 2022-03-28 | 1,098.83 | 1,112.23 | 1,089.90 | 1,098.83 | 2,197.66 | 822,996 |
| 2022-03-25 | 1,116.70 | 1,116.70 | 1,085.43 | 1,089.90 | 2,179.80 | 845,107 |
| 2022-03-24 | 1,107.77 | 1,130.10 | 1,089.90 | 1,121.17 | 2,242.33 | 1,192,994 |
| 2022-03-23 | 1,098.83 | 1,197.10 | 1,094.36 | 1,125.63 | 2,251.26 | 7,019,272 |
| 2022-03-22 | 1,076.50 | 1,080.96 | 1,058.63 | 1,067.56 | 2,135.13 | 480,759 |
| 2022-03-21 | 1,058.63 | 1,098.83 | 1,058.63 | 1,072.03 | 2,144.06 | 809,175 |
| 2022-03-18 | 1,072.03 | 1,076.50 | 1,045.23 | 1,049.70 | 2,099.39 | 1,091,204 |
| 2022-03-17 | 1,013.96 | 1,031.83 | 1,009.50 | 1,022.90 | 2,045.79 | 824,431 |
| 2022-03-16 | 1,005.03 | 1,009.50 | 991.63 | 1,005.03 | 2,010.06 | 277,419 |
| 2022-03-15 | 1,018.43 | 1,027.36 | 996.10 | 996.10 | 1,992.19 | 432,542 |
| 2022-03-14 | 1,013.96 | 1,040.76 | 1,009.50 | 1,031.83 | 2,063.66 | 472,871 |
| 2022-03-11 | 1,000.56 | 1,013.96 | 996.10 | 1,013.96 | 2,027.92 | 376,841 |
| 2022-03-10 | 1,045.23 | 1,045.23 | 996.10 | 1,000.56 | 2,001.12 | 536,279 |
| 2022-03-08 | 1,063.10 | 1,067.56 | 1,013.96 | 1,027.36 | 2,054.73 | 521,783 |
| 2022-03-07 | 1,076.50 | 1,089.90 | 1,058.63 | 1,063.10 | 2,126.19 | 482,276 |
| 2022-03-04 | 1,072.03 | 1,094.36 | 1,054.16 | 1,072.03 | 2,144.06 | 530,564 |
| 2022-03-03 | 1,076.50 | 1,076.50 | 1,049.70 | 1,058.63 | 2,117.26 | 400,830 |
| 2022-03-02 | 1,040.76 | 1,058.63 | 1,036.30 | 1,049.70 | 2,099.39 | 365,343 |
| 2022-02-28 | 1,036.30 | 1,049.70 | 1,022.90 | 1,040.76 | 2,081.53 | 357,490 |
| 2022-02-25 | 1,040.76 | 1,058.63 | 1,031.83 | 1,036.30 | 2,072.59 | 628,091 |
| 2022-02-24 | 1,031.83 | 1,085.43 | 1,027.36 | 1,045.23 | 2,090.46 | 1,214,991 |
| 2022-02-23 | 1,005.03 | 1,063.10 | 1,000.56 | 1,040.76 | 2,081.53 | 1,167,360 |
| 2022-02-22 | 1,005.03 | 1,022.90 | 991.63 | 996.10 | 1,992.19 | 332,008 |
| 2022-02-21 | 1,027.36 | 1,040.76 | 1,005.03 | 1,027.36 | 2,054.73 | 256,418 |
| 2022-02-18 | 1,018.43 | 1,058.63 | 1,000.56 | 1,045.23 | 2,090.46 | 774,436 |
| 2022-02-17 | 1,009.50 | 1,036.30 | 987.16 | 1,022.90 | 2,045.79 | 562,187 |
| 2022-02-16 | 982.69 | 1,009.50 | 978.23 | 1,009.50 | 2,018.99 | 264,131 |
| 2022-02-15 | 982.69 | 1,005.03 | 964.83 | 964.83 | 1,929.66 | 254,724 |
| 2022-02-14 | 1,009.50 | 1,013.96 | 973.76 | 982.69 | 1,965.39 | 530,360 |
| 2022-02-11 | 1,000.56 | 1,027.36 | 1,000.56 | 1,013.96 | 2,027.92 | 306,860 |
| 2022-02-10 | 1,049.70 | 1,054.16 | 1,018.43 | 1,018.43 | 2,036.86 | 418,466 |
| 2022-02-09 | 1,022.90 | 1,040.76 | 1,018.43 | 1,036.30 | 2,072.59 | 333,285 |
| 2022-02-08 | 1,013.96 | 1,045.23 | 1,009.50 | 1,018.43 | 2,036.86 | 595,585 |
| 2022-02-07 | 1,022.90 | 1,027.36 | 996.10 | 1,005.03 | 2,010.06 | 348,264 |
| 2022-02-04 | 987.16 | 1,018.43 | 978.23 | 1,018.43 | 2,036.86 | 570,641 |
| 2022-02-03 | 978.23 | 1,005.03 | 978.23 | 996.10 | 1,992.19 | 491,747 |
| 2022-01-28 | 929.09 | 973.76 | 906.76 | 969.29 | 1,938.59 | 785,766 |
| 2022-01-27 | 1,000.56 | 1,009.50 | 915.69 | 920.16 | 1,840.32 | 1,419,405 |
| 2022-01-26 | 969.29 | 1,009.50 | 955.89 | 991.63 | 1,983.26 | 1,361,377 |
| 2022-01-25 | 960.36 | 1,156.90 | 955.89 | 969.29 | 1,938.59 | 8,504,521 |
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.