Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,070.00 | 1,104.00 | 1,053.00 | 1,054.00 | 1,054.00 | 809,516 |
| 2026-07-16 | 1,113.00 | 1,129.00 | 1,086.00 | 1,104.00 | 1,104.00 | 603,281 |
| 2026-07-15 | 1,085.00 | 1,128.00 | 1,085.00 | 1,113.00 | 1,113.00 | 626,453 |
| 2026-07-14 | 1,067.00 | 1,100.00 | 1,037.00 | 1,080.00 | 1,080.00 | 1,032,918 |
| 2026-07-13 | 1,155.00 | 1,188.00 | 1,085.00 | 1,087.00 | 1,087.00 | 1,190,346 |
| 2026-07-10 | 1,107.00 | 1,183.00 | 1,107.00 | 1,160.00 | 1,160.00 | 691,575 |
| 2026-07-09 | 1,120.00 | 1,159.00 | 1,092.00 | 1,107.00 | 1,107.00 | 762,937 |
| 2026-07-08 | 1,174.00 | 1,190.00 | 1,122.00 | 1,124.00 | 1,124.00 | 861,460 |
| 2026-07-07 | 1,198.00 | 1,219.00 | 1,151.00 | 1,174.00 | 1,174.00 | 796,262 |
| 2026-07-06 | 1,211.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | 570,412 |
| 2026-07-03 | 1,180.00 | 1,223.00 | 1,165.00 | 1,219.00 | 1,219.00 | 644,278 |
| 2026-07-02 | 1,210.00 | 1,241.00 | 1,172.00 | 1,191.00 | 1,191.00 | 875,153 |
| 2026-07-01 | 1,213.00 | 1,268.00 | 1,201.00 | 1,249.00 | 1,249.00 | 723,953 |
| 2026-06-30 | 1,267.00 | 1,283.00 | 1,205.00 | 1,213.00 | 1,213.00 | 912,987 |
| 2026-06-29 | 1,180.00 | 1,273.00 | 1,180.00 | 1,266.00 | 1,266.00 | 883,268 |
| 2026-06-26 | 1,220.00 | 1,240.00 | 1,161.00 | 1,191.00 | 1,191.00 | 1,142,808 |
| 2026-06-25 | 1,276.00 | 1,309.00 | 1,239.00 | 1,240.00 | 1,240.00 | 854,882 |
| 2026-06-24 | 1,200.00 | 1,298.00 | 1,200.00 | 1,277.00 | 1,277.00 | 1,215,094 |
| 2026-06-23 | 1,323.00 | 1,405.00 | 1,262.00 | 1,269.00 | 1,269.00 | 2,381,449 |
| 2026-06-22 | 1,352.00 | 1,457.00 | 1,309.00 | 1,323.00 | 1,323.00 | 1,799,544 |
| 2026-06-19 | 1,430.00 | 1,435.00 | 1,360.00 | 1,384.00 | 1,384.00 | 1,302,683 |
| 2026-06-18 | 1,541.00 | 1,541.00 | 1,439.00 | 1,439.00 | 1,439.00 | 2,598,307 |
| 2026-06-17 | 1,499.00 | 1,820.00 | 1,475.00 | 1,550.00 | 1,550.00 | 21,810,301 |
| 2026-06-16 | 1,436.00 | 1,449.00 | 1,414.00 | 1,430.00 | 1,430.00 | 551,679 |
| 2026-06-15 | 1,435.00 | 1,541.00 | 1,421.00 | 1,427.00 | 1,427.00 | 734,533 |
| 2026-06-12 | 1,355.00 | 1,447.00 | 1,355.00 | 1,421.00 | 1,421.00 | 719,796 |
| 2026-06-11 | 1,308.00 | 1,390.00 | 1,308.00 | 1,350.00 | 1,350.00 | 577,112 |
| 2026-06-10 | 1,303.00 | 1,370.00 | 1,303.00 | 1,343.00 | 1,343.00 | 1,074,340 |
| 2026-06-09 | 1,268.00 | 1,350.00 | 1,268.00 | 1,303.00 | 1,303.00 | 745,203 |
| 2026-06-08 | 1,255.00 | 1,327.00 | 1,255.00 | 1,268.00 | 1,268.00 | 833,663 |
| 2026-06-05 | 1,340.00 | 1,366.00 | 1,320.00 | 1,350.00 | 1,350.00 | 555,374 |
| 2026-06-04 | 1,326.00 | 1,419.00 | 1,326.00 | 1,366.00 | 1,366.00 | 726,267 |
| 2026-06-02 | 1,351.00 | 1,389.00 | 1,327.00 | 1,364.00 | 1,364.00 | 1,011,997 |
| 2026-06-01 | 1,439.00 | 1,450.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1,182,692 |
| 2026-05-29 | 1,500.00 | 1,500.00 | 1,423.00 | 1,441.00 | 1,441.00 | 1,036,673 |
| 2026-05-28 | 1,509.00 | 1,519.00 | 1,460.00 | 1,495.00 | 1,495.00 | 986,666 |
| 2026-05-27 | 1,619.00 | 1,619.00 | 1,509.00 | 1,509.00 | 1,509.00 | 951,555 |
| 2026-05-26 | 1,577.00 | 1,642.00 | 1,577.00 | 1,619.00 | 1,619.00 | 729,379 |
| 2026-05-22 | 1,544.00 | 1,614.00 | 1,544.00 | 1,577.00 | 1,577.00 | 643,069 |
| 2026-05-21 | 1,479.00 | 1,590.00 | 1,478.00 | 1,544.00 | 1,544.00 | 871,569 |
| 2026-05-20 | 1,519.00 | 1,531.00 | 1,461.00 | 1,471.00 | 1,471.00 | 1,000,233 |
| 2026-05-19 | 1,555.00 | 1,585.00 | 1,516.00 | 1,534.00 | 1,534.00 | 701,263 |
| 2026-05-18 | 1,582.00 | 1,583.00 | 1,507.00 | 1,577.00 | 1,577.00 | 957,839 |
| 2026-05-15 | 1,620.00 | 1,697.00 | 1,570.00 | 1,583.00 | 1,583.00 | 2,234,739 |
| 2026-05-14 | 1,630.00 | 1,650.00 | 1,599.00 | 1,610.00 | 1,610.00 | 1,269,554 |
| 2026-05-13 | 1,624.00 | 1,673.00 | 1,622.00 | 1,628.00 | 1,628.00 | 1,293,189 |
| 2026-05-12 | 1,713.00 | 1,719.00 | 1,634.00 | 1,645.00 | 1,645.00 | 1,944,817 |
| 2026-05-11 | 1,771.00 | 1,786.00 | 1,705.00 | 1,713.00 | 1,713.00 | 1,563,218 |
| 2026-05-08 | 1,831.00 | 1,838.00 | 1,741.00 | 1,770.00 | 1,770.00 | 2,151,037 |
| 2026-05-07 | 1,848.00 | 1,934.00 | 1,825.00 | 1,831.00 | 1,831.00 | 3,393,529 |
| 2026-05-06 | 1,917.00 | 1,928.00 | 1,837.00 | 1,850.00 | 1,850.00 | 2,508,247 |
| 2026-05-04 | 1,899.00 | 1,938.00 | 1,858.00 | 1,860.00 | 1,860.00 | 2,206,250 |
| 2026-04-30 | 1,970.00 | 1,970.00 | 1,879.00 | 1,885.00 | 1,885.00 | 3,021,449 |
| 2026-04-29 | 2,010.00 | 2,020.00 | 1,954.00 | 1,970.00 | 1,970.00 | 3,711,933 |
| 2026-04-28 | 1,970.00 | 2,190.00 | 1,953.00 | 2,035.00 | 2,035.00 | 23,031,410 |
| 2026-04-27 | 1,903.00 | 1,971.00 | 1,903.00 | 1,967.00 | 1,967.00 | 2,358,929 |
| 2026-04-24 | 1,900.00 | 1,925.00 | 1,890.00 | 1,897.00 | 1,897.00 | 1,263,379 |
| 2026-04-23 | 1,930.00 | 1,959.00 | 1,872.00 | 1,898.00 | 1,898.00 | 2,073,677 |
| 2026-04-22 | 1,923.00 | 1,965.00 | 1,916.00 | 1,923.00 | 1,923.00 | 1,664,580 |
| 2026-04-21 | 1,922.00 | 1,978.00 | 1,911.00 | 1,923.00 | 1,923.00 | 2,333,626 |
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.