Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,975.00 | 2,010.00 | 1,920.00 | 1,922.00 | 1,922.00 | 3,157,387 |
| 2026-04-17 | 1,958.00 | 1,984.00 | 1,938.00 | 1,956.00 | 1,956.00 | 1,957,160 |
| 2026-04-16 | 1,980.00 | 1,997.00 | 1,936.00 | 1,938.00 | 1,938.00 | 2,760,897 |
| 2026-04-15 | 1,985.00 | 2,050.00 | 1,977.00 | 1,990.00 | 1,990.00 | 3,701,432 |
| 2026-04-14 | 2,015.00 | 2,050.00 | 1,950.00 | 1,981.00 | 1,981.00 | 4,865,509 |
| 2026-04-13 | 2,025.00 | 2,155.00 | 1,974.00 | 1,998.00 | 1,998.00 | 8,623,099 |
| 2026-04-10 | 2,060.00 | 2,080.00 | 1,969.00 | 1,972.00 | 1,972.00 | 7,456,068 |
| 2026-04-09 | 1,823.00 | 2,185.00 | 1,741.00 | 1,998.00 | 1,998.00 | 48,383,047 |
| 2026-04-08 | 1,748.00 | 1,999.00 | 1,741.00 | 1,847.00 | 1,847.00 | 33,210,641 |
| 2026-04-07 | 1,748.00 | 1,761.00 | 1,710.00 | 1,731.00 | 1,731.00 | 941,040 |
| 2026-04-06 | 1,778.00 | 1,785.00 | 1,724.00 | 1,753.00 | 1,753.00 | 1,913,606 |
| 2026-04-03 | 1,911.00 | 1,916.00 | 1,775.00 | 1,812.00 | 1,812.00 | 5,757,023 |
| 2026-04-02 | 1,795.00 | 1,845.00 | 1,691.00 | 1,753.00 | 1,753.00 | 3,854,792 |
| 2026-04-01 | 1,749.00 | 1,796.00 | 1,717.00 | 1,778.00 | 1,778.00 | 1,077,529 |
| 2026-03-31 | 1,697.00 | 1,747.00 | 1,675.00 | 1,675.00 | 1,675.00 | 762,938 |
| 2026-03-30 | 1,650.00 | 1,735.00 | 1,638.00 | 1,721.00 | 1,721.00 | 604,857 |
| 2026-03-27 | 1,700.00 | 1,738.00 | 1,620.00 | 1,708.00 | 1,708.00 | 658,993 |
| 2026-03-26 | 1,804.00 | 1,804.00 | 1,709.00 | 1,710.00 | 1,710.00 | 830,350 |
| 2026-03-25 | 1,730.00 | 1,818.00 | 1,717.00 | 1,804.00 | 1,804.00 | 1,296,745 |
| 2026-03-24 | 1,736.00 | 1,767.00 | 1,690.00 | 1,717.00 | 1,717.00 | 947,387 |
| 2026-03-23 | 1,879.00 | 1,884.00 | 1,701.00 | 1,702.00 | 1,702.00 | 2,052,633 |
| 2026-03-20 | 1,732.00 | 1,897.00 | 1,732.00 | 1,864.00 | 1,864.00 | 4,468,676 |
| 2026-03-19 | 1,727.00 | 1,765.00 | 1,710.00 | 1,730.00 | 1,730.00 | 599,911 |
| 2026-03-18 | 1,770.00 | 1,783.00 | 1,715.00 | 1,745.00 | 1,745.00 | 953,060 |
| 2026-03-17 | 1,725.00 | 1,792.00 | 1,720.00 | 1,760.00 | 1,760.00 | 1,285,573 |
| 2026-03-16 | 1,726.00 | 1,751.00 | 1,717.00 | 1,720.00 | 1,720.00 | 734,763 |
| 2026-03-13 | 1,741.00 | 1,743.00 | 1,692.00 | 1,724.00 | 1,724.00 | 676,182 |
| 2026-03-12 | 1,710.00 | 1,770.00 | 1,710.00 | 1,742.00 | 1,742.00 | 1,278,701 |
| 2026-03-11 | 1,679.00 | 1,746.00 | 1,677.00 | 1,716.00 | 1,716.00 | 1,564,749 |
| 2026-03-10 | 1,664.00 | 1,689.00 | 1,635.00 | 1,674.00 | 1,674.00 | 860,445 |
| 2026-03-09 | 1,613.00 | 1,685.00 | 1,570.00 | 1,625.00 | 1,625.00 | 1,132,311 |
| 2026-03-06 | 1,582.00 | 1,681.00 | 1,574.00 | 1,664.00 | 1,664.00 | 797,119 |
| 2026-03-05 | 1,480.00 | 1,643.00 | 1,480.00 | 1,611.00 | 1,611.00 | 1,755,945 |
| 2026-03-04 | 1,640.00 | 1,650.00 | 1,420.00 | 1,459.00 | 1,459.00 | 2,901,055 |
| 2026-03-03 | 1,699.00 | 1,735.00 | 1,659.00 | 1,666.00 | 1,666.00 | 1,607,301 |
| 2026-02-27 | 1,726.00 | 1,752.00 | 1,690.00 | 1,701.00 | 1,701.00 | 1,600,741 |
| 2026-02-26 | 1,797.00 | 1,803.00 | 1,723.00 | 1,726.00 | 1,726.00 | 2,343,847 |
| 2026-02-25 | 1,800.00 | 1,833.00 | 1,787.00 | 1,796.00 | 1,796.00 | 1,216,451 |
| 2026-02-24 | 1,828.00 | 1,831.00 | 1,774.00 | 1,790.00 | 1,790.00 | 1,833,852 |
| 2026-02-23 | 1,890.00 | 1,900.00 | 1,828.00 | 1,831.00 | 1,831.00 | 2,128,113 |
| 2026-02-20 | 1,900.00 | 1,928.00 | 1,864.00 | 1,890.00 | 1,890.00 | 3,863,095 |
| 2026-02-19 | 1,801.00 | 1,870.00 | 1,797.00 | 1,864.00 | 1,864.00 | 1,771,563 |
| 2026-02-13 | 1,800.00 | 1,825.00 | 1,750.00 | 1,794.00 | 1,794.00 | 1,318,514 |
| 2026-02-12 | 1,812.00 | 1,824.00 | 1,801.00 | 1,817.00 | 1,817.00 | 711,408 |
| 2026-02-11 | 1,815.00 | 1,840.00 | 1,799.00 | 1,806.00 | 1,806.00 | 887,547 |
| 2026-02-10 | 1,787.00 | 1,817.00 | 1,784.00 | 1,813.00 | 1,813.00 | 728,031 |
| 2026-02-09 | 1,779.00 | 1,830.00 | 1,779.00 | 1,786.00 | 1,786.00 | 843,043 |
| 2026-02-06 | 1,780.00 | 1,797.00 | 1,717.00 | 1,771.00 | 1,771.00 | 1,156,813 |
| 2026-02-05 | 1,862.00 | 1,879.00 | 1,800.00 | 1,801.00 | 1,801.00 | 1,327,657 |
| 2026-02-04 | 1,836.00 | 1,882.00 | 1,810.00 | 1,878.00 | 1,878.00 | 1,581,908 |
| 2026-02-03 | 1,782.00 | 1,839.00 | 1,782.00 | 1,837.00 | 1,837.00 | 1,200,189 |
| 2026-02-02 | 1,841.00 | 1,848.00 | 1,779.00 | 1,780.00 | 1,780.00 | 1,551,198 |
| 2026-01-30 | 1,903.00 | 1,903.00 | 1,829.00 | 1,841.00 | 1,841.00 | 2,278,668 |
| 2026-01-29 | 1,900.00 | 1,903.00 | 1,845.00 | 1,903.00 | 1,903.00 | 1,941,754 |
| 2026-01-28 | 1,891.00 | 1,911.00 | 1,873.00 | 1,900.00 | 1,900.00 | 1,768,959 |
| 2026-01-27 | 1,885.00 | 1,930.00 | 1,868.00 | 1,898.00 | 1,898.00 | 2,758,467 |
| 2026-01-26 | 1,904.00 | 1,909.00 | 1,870.00 | 1,885.00 | 1,885.00 | 2,087,515 |
| 2026-01-23 | 2,015.00 | 2,015.00 | 1,903.00 | 1,903.00 | 1,903.00 | 4,454,453 |
| 2026-01-22 | 1,900.00 | 2,130.00 | 1,885.00 | 2,015.00 | 2,015.00 | 13,748,870 |
| 2026-01-21 | 2,250.00 | 2,340.00 | 1,866.00 | 1,884.00 | 1,884.00 | 25,923,131 |
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.