Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,509.78 | 1,540.15 | 1,409.72 | 1,468.68 | 2,937.36 | 21,458,776 |
| 2025-07-01 | 1,459.75 | 1,585.71 | 1,439.20 | 1,486.55 | 2,973.10 | 79,516,412 |
| 2025-06-30 | 1,188.17 | 1,469.58 | 1,170.30 | 1,469.58 | 2,939.15 | 65,780,670 |
| 2025-06-27 | 1,168.51 | 1,178.34 | 1,108.66 | 1,130.99 | 2,261.99 | 3,329,635 |
| 2025-06-26 | 1,223.01 | 1,226.58 | 1,162.26 | 1,169.41 | 2,338.81 | 2,508,600 |
| 2025-06-25 | 1,222.12 | 1,238.20 | 1,204.25 | 1,219.44 | 2,438.87 | 2,546,697 |
| 2025-06-24 | 1,210.50 | 1,248.02 | 1,201.57 | 1,223.01 | 2,446.02 | 3,906,048 |
| 2025-06-23 | 1,248.02 | 1,248.02 | 1,197.10 | 1,197.99 | 2,395.99 | 3,364,450 |
| 2025-06-20 | 1,234.62 | 1,278.40 | 1,228.37 | 1,248.92 | 2,497.83 | 3,463,520 |
| 2025-06-19 | 1,265.89 | 1,275.72 | 1,232.84 | 1,235.52 | 2,471.03 | 3,818,206 |
| 2025-06-18 | 1,265.89 | 1,286.44 | 1,237.30 | 1,265.00 | 2,529.99 | 4,782,374 |
| 2025-06-17 | 1,372.20 | 1,375.77 | 1,260.53 | 1,273.04 | 2,546.07 | 17,221,985 |
| 2025-06-16 | 1,315.02 | 1,474.04 | 1,298.94 | 1,437.41 | 2,874.83 | 46,923,133 |
| 2025-06-13 | 1,342.72 | 1,342.72 | 1,278.40 | 1,303.41 | 2,606.82 | 5,549,652 |
| 2025-06-12 | 1,348.97 | 1,380.24 | 1,332.89 | 1,339.15 | 2,678.29 | 6,046,108 |
| 2025-06-11 | 1,343.61 | 1,354.33 | 1,322.17 | 1,335.57 | 2,671.14 | 4,551,666 |
| 2025-06-10 | 1,365.95 | 1,409.72 | 1,317.70 | 1,337.36 | 2,674.72 | 15,747,034 |
| 2025-06-09 | 1,274.82 | 1,401.68 | 1,264.10 | 1,349.87 | 2,699.73 | 27,910,230 |
| 2025-06-05 | 1,286.44 | 1,290.01 | 1,250.70 | 1,255.17 | 2,510.34 | 4,922,493 |
| 2025-06-04 | 1,231.94 | 1,319.49 | 1,190.85 | 1,299.84 | 2,599.67 | 11,837,011 |
| 2025-06-02 | 1,305.20 | 1,305.20 | 1,223.01 | 1,238.20 | 2,476.39 | 4,632,767 |
| 2025-05-30 | 1,301.62 | 1,326.64 | 1,260.53 | 1,311.45 | 2,622.90 | 7,261,773 |
| 2025-05-29 | 1,297.16 | 1,336.47 | 1,288.22 | 1,300.73 | 2,601.46 | 7,198,030 |
| 2025-05-28 | 1,287.33 | 1,367.73 | 1,269.46 | 1,307.88 | 2,615.76 | 18,368,897 |
| 2025-05-27 | 1,263.21 | 1,324.85 | 1,252.49 | 1,280.18 | 2,560.37 | 9,360,649 |
| 2025-05-26 | 1,206.03 | 1,316.81 | 1,206.03 | 1,275.72 | 2,551.43 | 27,374,806 |
| 2025-05-23 | 1,177.45 | 1,228.37 | 1,162.26 | 1,202.46 | 2,404.92 | 6,221,183 |
| 2025-05-22 | 1,198.89 | 1,201.57 | 1,174.77 | 1,175.66 | 2,351.32 | 2,613,835 |
| 2025-05-21 | 1,211.39 | 1,231.05 | 1,189.06 | 1,216.76 | 2,433.51 | 3,694,406 |
| 2025-05-20 | 1,172.98 | 1,246.24 | 1,169.41 | 1,213.18 | 2,426.36 | 7,894,150 |
| 2025-05-19 | 1,226.58 | 1,227.48 | 1,168.51 | 1,172.98 | 2,345.96 | 3,339,145 |
| 2025-05-16 | 1,232.84 | 1,264.10 | 1,219.44 | 1,222.12 | 2,444.23 | 11,182,174 |
| 2025-05-15 | 1,223.90 | 1,289.12 | 1,171.19 | 1,189.95 | 2,379.91 | 10,348,438 |
| 2025-05-14 | 1,175.66 | 1,285.54 | 1,152.43 | 1,223.01 | 2,446.02 | 19,043,386 |
| 2025-05-13 | 1,186.38 | 1,206.93 | 1,170.30 | 1,181.91 | 2,363.83 | 4,332,987 |
| 2025-05-12 | 1,246.24 | 1,264.10 | 1,185.49 | 1,186.38 | 2,372.76 | 7,169,245 |
| 2025-05-09 | 1,223.01 | 1,374.88 | 1,220.33 | 1,268.57 | 2,537.14 | 32,012,075 |
| 2025-05-08 | 1,245.34 | 1,256.96 | 1,211.39 | 1,214.07 | 2,428.15 | 3,725,953 |
| 2025-05-07 | 1,233.73 | 1,256.96 | 1,213.18 | 1,239.98 | 2,479.96 | 4,900,149 |
| 2025-05-02 | 1,243.56 | 1,281.97 | 1,236.41 | 1,248.02 | 2,496.05 | 5,516,473 |
| 2025-04-30 | 1,308.77 | 1,321.28 | 1,236.41 | 1,244.45 | 2,488.90 | 6,423,610 |
| 2025-04-29 | 1,340.04 | 1,364.16 | 1,298.94 | 1,315.02 | 2,630.05 | 7,067,114 |
| 2025-04-28 | 1,296.26 | 1,419.55 | 1,296.26 | 1,378.45 | 2,756.91 | 27,445,842 |
| 2025-04-25 | 1,455.28 | 1,491.91 | 1,303.41 | 1,304.30 | 2,608.61 | 19,611,499 |
| 2025-04-24 | 1,524.07 | 1,533.90 | 1,431.16 | 1,434.73 | 2,869.47 | 13,367,141 |
| 2025-04-23 | 1,478.51 | 1,598.22 | 1,412.40 | 1,568.74 | 3,137.48 | 48,346,504 |
| 2025-04-22 | 1,457.96 | 1,530.32 | 1,455.28 | 1,460.64 | 2,921.28 | 14,364,382 |
| 2025-04-21 | 1,473.15 | 1,574.10 | 1,471.36 | 1,478.51 | 2,957.02 | 25,131,123 |
| 2025-04-18 | 1,555.34 | 1,596.43 | 1,450.82 | 1,452.60 | 2,905.20 | 24,569,999 |
| 2025-04-17 | 1,574.10 | 1,660.75 | 1,536.58 | 1,603.58 | 3,207.16 | 55,444,033 |
| 2025-04-16 | 1,438.31 | 1,720.61 | 1,429.37 | 1,566.95 | 3,133.90 | 97,804,186 |
| 2025-04-15 | 1,533.00 | 1,558.91 | 1,449.92 | 1,487.44 | 2,974.89 | 94,988,295 |
| 2025-04-14 | 1,232.84 | 1,464.22 | 1,223.90 | 1,407.04 | 2,814.08 | 82,765,780 |
| 2025-04-11 | 1,282.86 | 1,291.80 | 1,222.12 | 1,223.01 | 2,446.02 | 30,623,384 |
| 2025-04-10 | 1,250.70 | 1,415.08 | 1,181.02 | 1,310.56 | 2,621.12 | 140,145,121 |
| 2025-04-09 | 1,080.96 | 1,215.86 | 971.08 | 1,215.86 | 2,431.72 | 80,819,640 |
| 2025-04-08 | 892.47 | 963.93 | 885.32 | 935.35 | 1,870.69 | 13,665,010 |
| 2025-04-07 | 911.23 | 911.23 | 852.26 | 879.96 | 1,759.92 | 6,900,138 |
| 2025-04-04 | 987.16 | 1,000.56 | 904.97 | 946.96 | 1,893.92 | 13,176,528 |
| 2025-04-03 | 964.83 | 1,026.47 | 960.36 | 976.44 | 1,952.88 | 17,110,864 |
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.