Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2,438.87 | 2,563.94 | 2,394.20 | 2,429.94 | 2,429.94 | 5,127,496 |
| 2025-10-22 | 2,349.53 | 2,501.41 | 2,322.73 | 2,425.47 | 2,425.47 | 5,436,003 |
| 2025-10-21 | 2,336.13 | 2,371.87 | 2,313.80 | 2,340.60 | 2,340.60 | 1,770,964 |
| 2025-10-20 | 2,295.93 | 2,523.74 | 2,233.40 | 2,340.60 | 2,340.60 | 6,347,214 |
| 2025-10-17 | 2,322.73 | 2,550.54 | 2,269.13 | 2,331.67 | 2,331.67 | 5,253,824 |
| 2025-10-16 | 2,300.40 | 2,367.40 | 2,278.07 | 2,336.13 | 2,336.13 | 2,234,517 |
| 2025-10-15 | 2,193.20 | 2,288.79 | 2,179.80 | 2,273.60 | 2,273.60 | 1,610,292 |
| 2025-10-14 | 2,197.66 | 2,233.40 | 2,161.93 | 2,188.73 | 2,188.73 | 1,354,517 |
| 2025-10-13 | 2,135.13 | 2,215.53 | 2,112.79 | 2,202.13 | 2,202.13 | 1,567,184 |
| 2025-10-10 | 2,278.07 | 2,278.07 | 2,054.73 | 2,166.40 | 2,166.40 | 2,696,794 |
| 2025-10-02 | 2,260.20 | 2,304.87 | 2,228.93 | 2,282.53 | 2,282.53 | 1,535,404 |
| 2025-10-01 | 2,264.67 | 2,304.87 | 2,264.67 | 2,273.60 | 2,273.60 | 884,778 |
| 2025-09-30 | 2,331.67 | 2,340.60 | 2,269.13 | 2,282.53 | 2,282.53 | 1,353,036 |
| 2025-09-29 | 2,434.40 | 2,438.87 | 2,322.73 | 2,331.67 | 2,331.67 | 1,888,730 |
| 2025-09-26 | 2,385.27 | 2,519.27 | 2,371.87 | 2,425.47 | 2,425.47 | 4,329,383 |
| 2025-09-25 | 2,331.67 | 2,639.88 | 2,300.40 | 2,385.27 | 2,385.27 | 20,585,789 |
| 2025-09-24 | 2,255.73 | 2,304.87 | 2,224.46 | 2,237.86 | 2,237.86 | 1,594,557 |
| 2025-09-23 | 2,309.33 | 2,322.73 | 2,242.33 | 2,251.26 | 2,251.26 | 2,191,215 |
| 2025-09-22 | 2,412.07 | 2,465.67 | 2,304.87 | 2,327.20 | 2,327.20 | 2,053,994 |
| 2025-09-19 | 2,421.00 | 2,501.41 | 2,295.93 | 2,354.00 | 2,354.00 | 3,102,910 |
| 2025-09-18 | 2,233.40 | 2,496.94 | 2,233.40 | 2,425.47 | 2,425.47 | 6,280,183 |
| 2025-09-17 | 2,626.48 | 2,644.34 | 2,555.01 | 2,559.47 | 2,559.47 | 2,113,082 |
| 2025-09-16 | 2,680.08 | 2,733.68 | 2,630.94 | 2,644.34 | 2,644.34 | 2,635,085 |
| 2025-09-15 | 2,872.15 | 2,872.15 | 2,666.68 | 2,680.08 | 2,680.08 | 4,866,802 |
| 2025-09-12 | 2,890.02 | 3,158.02 | 2,863.22 | 2,872.15 | 2,872.15 | 17,870,218 |
| 2025-08-21 | 1,286.44 | 1,329.32 | 1,264.10 | 1,264.10 | 2,528.21 | 4,344,745 |
| 2025-08-20 | 1,271.25 | 1,335.57 | 1,271.25 | 1,286.44 | 2,572.87 | 3,379,579 |
| 2025-08-19 | 1,363.27 | 1,363.27 | 1,311.45 | 1,313.24 | 2,626.48 | 4,210,131 |
| 2025-08-18 | 1,474.04 | 1,478.51 | 1,340.04 | 1,363.27 | 2,726.53 | 6,339,674 |
| 2025-08-14 | 1,463.32 | 1,525.86 | 1,462.43 | 1,479.40 | 2,958.81 | 6,612,857 |
| 2025-08-13 | 1,495.48 | 1,515.14 | 1,450.82 | 1,462.43 | 2,924.86 | 3,866,337 |
| 2025-08-12 | 1,525.86 | 1,543.72 | 1,490.12 | 1,494.59 | 2,989.18 | 6,217,388 |
| 2025-08-11 | 1,462.43 | 1,570.53 | 1,462.43 | 1,520.50 | 3,040.99 | 19,232,996 |
| 2025-08-08 | 1,437.41 | 1,466.90 | 1,426.69 | 1,435.63 | 2,871.26 | 3,955,846 |
| 2025-08-07 | 1,500.84 | 1,501.74 | 1,430.27 | 1,435.63 | 2,871.26 | 5,467,087 |
| 2025-08-06 | 1,509.78 | 1,524.07 | 1,472.26 | 1,495.48 | 2,990.97 | 5,101,783 |
| 2025-08-05 | 1,482.98 | 1,535.68 | 1,481.19 | 1,509.78 | 3,019.55 | 10,181,355 |
| 2025-08-04 | 1,385.60 | 1,538.36 | 1,385.60 | 1,481.19 | 2,962.38 | 14,828,389 |
| 2025-08-01 | 1,456.18 | 1,530.32 | 1,402.57 | 1,407.93 | 2,815.87 | 14,346,915 |
| 2025-07-31 | 1,464.22 | 1,650.93 | 1,462.43 | 1,497.27 | 2,994.54 | 34,325,189 |
| 2025-07-30 | 1,795.65 | 1,813.52 | 1,742.05 | 1,742.05 | 3,484.10 | 10,985,371 |
| 2025-07-29 | 1,858.19 | 1,880.52 | 1,760.81 | 1,791.18 | 3,582.37 | 19,462,949 |
| 2025-07-28 | 1,730.44 | 1,943.06 | 1,728.65 | 1,831.39 | 3,662.77 | 68,236,399 |
| 2025-07-25 | 1,728.65 | 1,751.88 | 1,698.28 | 1,721.50 | 3,443.01 | 11,167,559 |
| 2025-07-24 | 1,716.14 | 1,804.59 | 1,693.81 | 1,709.89 | 3,419.78 | 34,678,725 |
| 2025-07-23 | 1,651.82 | 1,844.79 | 1,636.63 | 1,767.06 | 3,534.13 | 154,457,449 |
| 2025-07-22 | 1,652.71 | 1,667.90 | 1,559.80 | 1,571.42 | 3,142.84 | 11,275,909 |
| 2025-07-21 | 1,681.30 | 1,715.25 | 1,616.98 | 1,656.29 | 3,312.58 | 26,578,896 |
| 2025-07-18 | 1,621.45 | 1,709.89 | 1,591.97 | 1,640.21 | 3,280.41 | 44,090,897 |
| 2025-07-17 | 1,586.61 | 1,664.33 | 1,566.06 | 1,595.54 | 3,191.08 | 24,158,731 |
| 2025-07-16 | 1,538.36 | 1,724.18 | 1,522.28 | 1,585.71 | 3,171.42 | 80,301,974 |
| 2025-07-15 | 1,566.95 | 1,570.53 | 1,485.66 | 1,514.24 | 3,028.49 | 10,999,704 |
| 2025-07-14 | 1,574.99 | 1,637.53 | 1,524.07 | 1,562.48 | 3,124.97 | 21,160,955 |
| 2025-07-11 | 1,612.51 | 1,657.18 | 1,559.80 | 1,583.93 | 3,167.85 | 24,250,985 |
| 2025-07-10 | 1,684.88 | 1,712.57 | 1,583.03 | 1,608.05 | 3,216.09 | 20,422,311 |
| 2025-07-09 | 1,691.13 | 1,745.62 | 1,621.45 | 1,657.18 | 3,314.36 | 44,497,382 |
| 2025-07-08 | 1,385.60 | 1,784.93 | 1,385.60 | 1,752.77 | 3,505.54 | 180,517,959 |
| 2025-07-07 | 1,295.37 | 1,416.87 | 1,295.37 | 1,373.09 | 2,746.19 | 21,902,690 |
| 2025-07-04 | 1,407.93 | 1,562.48 | 1,330.21 | 1,340.93 | 2,681.86 | 81,226,916 |
| 2025-07-03 | 1,466.90 | 1,533.00 | 1,360.59 | 1,368.63 | 2,737.25 | 25,875,603 |
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.