Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 960.36 | 1,156.90 | 955.89 | 969.29 | 1,938.59 | 8,504,521 |
| 2022-01-24 | 996.10 | 1,000.56 | 946.96 | 955.89 | 1,911.79 | 779,068 |
| 2022-01-21 | 1,009.50 | 1,022.90 | 996.10 | 1,005.03 | 2,010.06 | 306,535 |
| 2022-01-20 | 1,000.56 | 1,022.90 | 991.63 | 1,018.43 | 2,036.86 | 308,203 |
| 2022-01-19 | 1,018.43 | 1,040.76 | 982.69 | 1,009.50 | 2,018.99 | 869,039 |
| 2022-01-18 | 1,049.70 | 1,063.10 | 1,027.36 | 1,027.36 | 2,054.73 | 391,863 |
| 2022-01-17 | 1,098.83 | 1,103.30 | 1,045.23 | 1,049.70 | 2,099.39 | 591,122 |
| 2022-01-14 | 1,107.77 | 1,116.70 | 1,089.90 | 1,098.83 | 2,197.66 | 301,232 |
| 2022-01-13 | 1,103.30 | 1,125.63 | 1,098.83 | 1,112.23 | 2,224.46 | 327,954 |
| 2022-01-12 | 1,094.36 | 1,112.23 | 1,094.36 | 1,103.30 | 2,206.60 | 264,600 |
| 2022-01-11 | 1,121.17 | 1,147.97 | 1,089.90 | 1,094.36 | 2,188.73 | 368,101 |
| 2022-01-10 | 1,165.83 | 1,170.30 | 1,125.63 | 1,134.57 | 2,269.13 | 388,167 |
| 2022-01-07 | 1,174.77 | 1,179.23 | 1,156.90 | 1,165.83 | 2,331.67 | 246,371 |
| 2022-01-06 | 1,147.97 | 1,188.17 | 1,139.03 | 1,165.83 | 2,331.67 | 409,905 |
| 2022-01-05 | 1,170.30 | 1,179.23 | 1,156.90 | 1,156.90 | 2,313.80 | 317,300 |
| 2022-01-04 | 1,147.97 | 1,174.77 | 1,147.97 | 1,170.30 | 2,340.60 | 363,574 |
| 2022-01-03 | 1,156.90 | 1,156.90 | 1,139.03 | 1,147.97 | 2,295.93 | 127,186 |
| 2021-12-30 | 1,152.43 | 1,156.90 | 1,139.03 | 1,147.97 | 2,295.93 | 172,147 |
| 2021-12-29 | 1,116.70 | 1,161.37 | 1,112.23 | 1,152.43 | 2,304.87 | 589,557 |
| 2021-12-28 | 1,116.70 | 1,130.10 | 1,107.77 | 1,116.70 | 2,233.40 | 217,405 |
| 2021-12-27 | 1,107.77 | 1,121.17 | 1,103.30 | 1,116.70 | 2,233.40 | 254,356 |
| 2021-12-24 | 1,094.36 | 1,116.70 | 1,094.36 | 1,107.77 | 2,215.53 | 347,864 |
| 2021-12-23 | 1,094.36 | 1,098.83 | 1,085.43 | 1,098.83 | 2,197.66 | 133,739 |
| 2021-12-22 | 1,107.77 | 1,112.23 | 1,080.96 | 1,089.90 | 2,179.80 | 521,010 |
| 2021-12-21 | 1,130.10 | 1,130.10 | 1,089.90 | 1,103.30 | 2,206.60 | 311,622 |
| 2021-12-20 | 1,147.97 | 1,152.43 | 1,116.70 | 1,125.63 | 2,251.26 | 272,682 |
| 2021-12-17 | 1,121.17 | 1,165.83 | 1,121.17 | 1,139.03 | 2,278.07 | 401,818 |
| 2021-12-16 | 1,139.03 | 1,143.50 | 1,125.63 | 1,130.10 | 2,260.20 | 248,150 |
| 2021-12-15 | 1,143.50 | 1,143.50 | 1,116.70 | 1,130.10 | 2,260.20 | 299,019 |
| 2021-12-14 | 1,143.50 | 1,156.90 | 1,130.10 | 1,143.50 | 2,287.00 | 235,278 |
| 2021-12-13 | 1,147.97 | 1,156.90 | 1,134.57 | 1,143.50 | 2,287.00 | 314,886 |
| 2021-12-10 | 1,143.50 | 1,165.83 | 1,139.03 | 1,143.50 | 2,287.00 | 300,593 |
| 2021-12-09 | 1,147.97 | 1,170.30 | 1,147.97 | 1,156.90 | 2,313.80 | 218,544 |
| 2021-12-08 | 1,170.30 | 1,179.23 | 1,143.50 | 1,152.43 | 2,304.87 | 365,070 |
| 2021-12-07 | 1,147.97 | 1,170.30 | 1,143.50 | 1,156.90 | 2,313.80 | 301,736 |
| 2021-12-06 | 1,143.50 | 1,156.90 | 1,112.23 | 1,152.43 | 2,304.87 | 261,969 |
| 2021-12-03 | 1,107.77 | 1,152.43 | 1,103.30 | 1,152.43 | 2,304.87 | 414,611 |
| 2021-12-02 | 1,072.03 | 1,116.70 | 1,049.70 | 1,107.77 | 2,215.53 | 383,053 |
| 2021-12-01 | 1,009.50 | 1,085.43 | 1,000.56 | 1,076.50 | 2,153.00 | 710,331 |
| 2021-11-30 | 1,085.43 | 1,103.30 | 1,005.03 | 1,018.43 | 2,036.86 | 933,764 |
| 2021-11-29 | 1,094.36 | 1,121.17 | 1,067.56 | 1,076.50 | 2,153.00 | 590,323 |
| 2021-11-26 | 1,152.43 | 1,170.30 | 1,125.63 | 1,134.57 | 2,269.13 | 666,664 |
| 2021-11-25 | 1,165.83 | 1,170.30 | 1,143.50 | 1,156.90 | 2,313.80 | 250,586 |
| 2021-11-24 | 1,188.17 | 1,188.17 | 1,147.97 | 1,161.37 | 2,322.73 | 427,762 |
| 2021-11-23 | 1,161.37 | 1,192.63 | 1,161.37 | 1,179.23 | 2,358.47 | 452,905 |
| 2021-11-22 | 1,165.83 | 1,179.23 | 1,147.97 | 1,161.37 | 2,322.73 | 544,794 |
| 2021-11-19 | 1,161.37 | 1,174.77 | 1,147.97 | 1,161.37 | 2,322.73 | 492,952 |
| 2021-11-18 | 1,143.50 | 1,255.17 | 1,130.10 | 1,165.83 | 2,331.67 | 2,019,240 |
| 2021-11-17 | 1,179.23 | 1,183.70 | 1,139.03 | 1,147.97 | 2,295.93 | 693,578 |
| 2021-11-16 | 1,183.70 | 1,197.10 | 1,161.37 | 1,174.77 | 2,349.53 | 331,879 |
| 2021-11-15 | 1,179.23 | 1,188.17 | 1,165.83 | 1,174.77 | 2,349.53 | 371,351 |
| 2021-11-12 | 1,143.50 | 1,174.77 | 1,139.03 | 1,170.30 | 2,340.60 | 284,635 |
| 2021-11-11 | 1,125.63 | 1,165.83 | 1,125.63 | 1,139.03 | 2,278.07 | 349,271 |
| 2021-11-10 | 1,183.70 | 1,197.10 | 1,139.03 | 1,143.50 | 2,287.00 | 702,548 |
| 2021-11-09 | 1,206.03 | 1,232.84 | 1,188.17 | 1,197.10 | 2,394.20 | 326,636 |
| 2021-11-08 | 1,210.50 | 1,219.44 | 1,179.23 | 1,210.50 | 2,421.00 | 428,615 |
| 2021-11-05 | 1,255.17 | 1,259.64 | 1,201.57 | 1,219.44 | 2,438.87 | 456,638 |
| 2021-11-04 | 1,290.90 | 1,304.30 | 1,241.77 | 1,250.70 | 2,501.41 | 514,967 |
| 2021-11-03 | 1,290.90 | 1,313.24 | 1,273.04 | 1,286.44 | 2,572.87 | 419,608 |
| 2021-11-02 | 1,268.57 | 1,299.84 | 1,268.57 | 1,286.44 | 2,572.87 | 277,447 |
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.