Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 961.25 | 1,043.44 | 951.43 | 977.33 | 1,954.67 | 37,752,119 |
| 2025-04-01 | 971.08 | 1,000.56 | 937.13 | 953.21 | 1,906.43 | 12,844,825 |
| 2025-03-31 | 1,048.80 | 1,096.15 | 955.00 | 971.08 | 1,942.16 | 28,907,784 |
| 2025-03-28 | 905.87 | 1,108.66 | 890.68 | 1,050.59 | 2,101.18 | 103,507,826 |
| 2025-03-27 | 978.23 | 986.27 | 900.51 | 913.01 | 1,826.03 | 10,482,752 |
| 2025-03-26 | 1,000.56 | 1,053.27 | 953.21 | 969.29 | 1,938.59 | 17,016,507 |
| 2025-03-25 | 992.52 | 1,106.87 | 977.33 | 1,010.39 | 2,020.78 | 56,447,684 |
| 2025-03-24 | 1,098.83 | 1,107.77 | 990.74 | 992.52 | 1,985.04 | 18,477,235 |
| 2025-03-21 | 1,069.35 | 1,139.93 | 1,045.23 | 1,078.28 | 2,156.57 | 43,425,221 |
| 2025-03-20 | 1,072.03 | 1,111.34 | 1,044.34 | 1,077.39 | 2,154.78 | 40,942,356 |
| 2025-03-19 | 1,063.10 | 1,174.77 | 1,009.50 | 1,077.39 | 2,154.78 | 151,026,193 |
| 2025-03-18 | 774.54 | 999.67 | 774.54 | 999.67 | 1,999.34 | 57,691,030 |
| 2025-03-17 | 791.52 | 813.85 | 769.18 | 769.18 | 1,538.36 | 6,149,017 |
| 2025-03-14 | 832.61 | 853.16 | 780.80 | 787.94 | 1,575.89 | 24,352,646 |
| 2025-03-13 | 803.13 | 841.54 | 759.36 | 761.14 | 1,522.28 | 16,457,141 |
| 2025-03-12 | 813.85 | 853.16 | 801.34 | 803.13 | 1,606.26 | 10,983,485 |
| 2025-03-11 | 860.30 | 897.83 | 839.76 | 840.65 | 1,681.30 | 13,856,288 |
| 2025-03-10 | 898.72 | 920.16 | 862.09 | 888.89 | 1,777.78 | 15,381,409 |
| 2025-03-07 | 893.36 | 981.80 | 836.18 | 898.72 | 1,797.44 | 73,827,709 |
| 2025-03-06 | 939.81 | 991.63 | 872.81 | 917.48 | 1,834.96 | 114,965,548 |
| 2025-03-05 | 616.42 | 801.34 | 612.84 | 801.34 | 1,602.69 | 14,347,564 |
| 2025-03-04 | 585.15 | 626.24 | 578.00 | 616.42 | 1,232.84 | 1,476,886 |
| 2025-02-28 | 603.02 | 607.48 | 589.62 | 594.08 | 1,188.17 | 690,365 |
| 2025-02-27 | 612.84 | 612.84 | 595.87 | 608.38 | 1,216.76 | 884,043 |
| 2025-02-26 | 599.44 | 614.63 | 598.55 | 608.38 | 1,216.76 | 1,169,653 |
| 2025-02-25 | 603.91 | 616.42 | 598.55 | 599.44 | 1,198.89 | 981,847 |
| 2025-02-24 | 599.44 | 612.84 | 579.79 | 608.38 | 1,216.76 | 1,461,735 |
| 2025-02-21 | 605.70 | 665.55 | 593.19 | 597.66 | 1,195.31 | 11,051,028 |
| 2025-02-20 | 570.86 | 586.94 | 569.96 | 580.68 | 1,161.37 | 613,653 |
| 2025-02-19 | 563.71 | 578.90 | 563.71 | 572.64 | 1,145.29 | 638,946 |
| 2025-02-18 | 559.24 | 565.50 | 554.78 | 563.71 | 1,127.42 | 784,698 |
| 2025-02-17 | 558.35 | 569.96 | 556.56 | 569.96 | 1,139.93 | 630,681 |
| 2025-02-14 | 557.46 | 563.71 | 554.78 | 559.24 | 1,118.49 | 657,470 |
| 2025-02-13 | 554.78 | 566.39 | 550.31 | 558.35 | 1,116.70 | 592,684 |
| 2025-02-12 | 553.88 | 559.24 | 548.52 | 551.20 | 1,102.41 | 643,654 |
| 2025-02-11 | 570.86 | 571.75 | 551.20 | 561.03 | 1,122.06 | 886,295 |
| 2025-02-10 | 550.31 | 573.54 | 536.02 | 569.07 | 1,138.14 | 1,313,176 |
| 2025-02-07 | 555.67 | 555.67 | 539.59 | 551.20 | 1,102.41 | 3,706,236 |
| 2025-02-06 | 611.06 | 618.20 | 598.55 | 612.84 | 1,225.69 | 1,394,752 |
| 2025-02-05 | 603.91 | 615.52 | 599.44 | 606.59 | 1,213.18 | 1,150,854 |
| 2025-02-04 | 602.12 | 619.10 | 599.44 | 603.02 | 1,206.03 | 1,268,686 |
| 2025-02-03 | 635.18 | 670.02 | 602.12 | 604.80 | 1,209.61 | 5,294,073 |
| 2025-01-31 | 597.66 | 597.66 | 580.68 | 581.58 | 1,163.15 | 459,977 |
| 2025-01-24 | 588.72 | 597.66 | 581.58 | 595.87 | 1,191.74 | 354,627 |
| 2025-01-23 | 599.44 | 599.44 | 580.68 | 583.36 | 1,166.73 | 565,337 |
| 2025-01-22 | 602.12 | 604.80 | 594.98 | 596.76 | 1,193.53 | 419,175 |
| 2025-01-21 | 625.35 | 625.35 | 601.23 | 602.12 | 1,204.25 | 501,912 |
| 2025-01-20 | 603.91 | 632.50 | 602.12 | 612.84 | 1,225.69 | 1,069,589 |
| 2025-01-17 | 593.19 | 608.38 | 591.40 | 605.70 | 1,211.39 | 471,603 |
| 2025-01-16 | 592.30 | 602.12 | 588.72 | 594.98 | 1,189.95 | 388,574 |
| 2025-01-15 | 586.94 | 593.19 | 582.47 | 586.94 | 1,173.87 | 308,327 |
| 2025-01-14 | 588.72 | 593.19 | 580.68 | 591.40 | 1,182.81 | 307,845 |
| 2025-01-13 | 594.98 | 604.80 | 585.15 | 586.04 | 1,172.09 | 531,607 |
| 2025-01-10 | 591.40 | 601.23 | 585.15 | 600.34 | 1,200.67 | 433,926 |
| 2025-01-09 | 596.76 | 604.80 | 576.22 | 593.19 | 1,186.38 | 901,188 |
| 2025-01-08 | 604.80 | 612.84 | 594.98 | 599.44 | 1,198.89 | 573,361 |
| 2025-01-07 | 619.99 | 624.46 | 605.70 | 605.70 | 1,211.39 | 480,586 |
| 2025-01-06 | 611.95 | 624.46 | 594.98 | 621.78 | 1,243.56 | 1,015,884 |
| 2025-01-03 | 589.62 | 608.38 | 586.94 | 603.91 | 1,207.82 | 1,543,709 |
| 2025-01-02 | 592.30 | 592.30 | 576.22 | 587.83 | 1,175.66 | 371,671 |
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.