Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 574.43 | 589.62 | 572.64 | 580.68 | 1,161.37 | 327,282 |
| 2024-12-27 | 586.94 | 587.83 | 570.86 | 579.79 | 1,159.58 | 481,700 |
| 2024-12-26 | 597.66 | 604.80 | 581.58 | 587.83 | 1,175.66 | 400,958 |
| 2024-12-24 | 606.59 | 612.84 | 594.08 | 603.02 | 1,206.03 | 361,651 |
| 2024-12-23 | 608.38 | 618.20 | 598.55 | 610.16 | 1,220.33 | 325,504 |
| 2024-12-20 | 620.88 | 621.78 | 590.51 | 606.59 | 1,213.18 | 500,046 |
| 2024-12-19 | 619.10 | 624.46 | 611.06 | 619.99 | 1,239.98 | 396,179 |
| 2024-12-18 | 640.54 | 645.90 | 620.88 | 630.71 | 1,261.42 | 675,792 |
| 2024-12-17 | 618.20 | 646.79 | 608.38 | 642.33 | 1,284.65 | 1,133,136 |
| 2024-12-16 | 604.80 | 625.35 | 599.44 | 610.16 | 1,220.33 | 930,241 |
| 2024-12-13 | 592.30 | 593.19 | 580.68 | 591.40 | 1,182.81 | 587,512 |
| 2024-12-12 | 598.55 | 599.44 | 577.11 | 590.51 | 1,181.02 | 1,002,721 |
| 2024-12-11 | 569.96 | 592.30 | 565.50 | 589.62 | 1,179.23 | 1,014,235 |
| 2024-12-10 | 519.93 | 569.07 | 518.15 | 562.82 | 1,125.63 | 1,503,302 |
| 2024-12-09 | 561.03 | 561.03 | 520.83 | 520.83 | 1,041.66 | 1,548,242 |
| 2024-12-06 | 568.18 | 575.32 | 527.08 | 557.46 | 1,114.91 | 1,507,018 |
| 2024-12-05 | 572.64 | 579.79 | 561.03 | 567.28 | 1,134.57 | 882,216 |
| 2024-12-04 | 613.74 | 633.39 | 544.06 | 567.28 | 1,134.57 | 4,473,126 |
| 2024-12-03 | 636.97 | 651.26 | 632.50 | 646.79 | 1,293.58 | 365,830 |
| 2024-12-02 | 661.09 | 680.74 | 638.75 | 641.43 | 1,282.86 | 800,100 |
| 2024-11-29 | 695.93 | 698.61 | 670.91 | 677.17 | 1,354.33 | 364,839 |
| 2024-11-28 | 712.90 | 720.05 | 691.46 | 696.82 | 1,393.64 | 633,812 |
| 2024-11-27 | 723.62 | 725.41 | 699.50 | 703.07 | 1,406.15 | 814,735 |
| 2024-11-26 | 705.75 | 716.47 | 695.03 | 716.47 | 1,432.95 | 702,324 |
| 2024-11-25 | 678.95 | 723.62 | 678.95 | 705.75 | 1,411.51 | 1,636,764 |
| 2024-11-22 | 660.19 | 690.57 | 659.30 | 673.59 | 1,347.19 | 438,976 |
| 2024-11-21 | 674.49 | 686.99 | 659.30 | 660.19 | 1,320.38 | 433,498 |
| 2024-11-20 | 666.45 | 691.46 | 656.62 | 678.06 | 1,356.12 | 556,439 |
| 2024-11-19 | 645.90 | 665.55 | 644.11 | 661.09 | 1,322.17 | 446,345 |
| 2024-11-18 | 634.28 | 657.51 | 633.39 | 647.69 | 1,295.37 | 357,265 |
| 2024-11-15 | 636.97 | 647.69 | 622.67 | 643.22 | 1,286.44 | 686,634 |
| 2024-11-14 | 645.90 | 657.51 | 643.22 | 645.90 | 1,291.80 | 430,484 |
| 2024-11-13 | 674.49 | 674.49 | 643.22 | 646.79 | 1,293.58 | 611,694 |
| 2024-11-12 | 685.21 | 689.67 | 661.09 | 674.49 | 1,348.97 | 638,364 |
| 2024-11-11 | 691.46 | 695.93 | 673.59 | 687.89 | 1,375.77 | 649,509 |
| 2024-11-08 | 700.39 | 712.01 | 667.34 | 693.25 | 1,386.49 | 677,237 |
| 2024-11-07 | 689.67 | 705.75 | 676.27 | 694.14 | 1,388.28 | 710,532 |
| 2024-11-06 | 676.27 | 690.57 | 667.34 | 689.67 | 1,379.35 | 650,501 |
| 2024-11-05 | 674.49 | 678.95 | 666.45 | 675.38 | 1,350.76 | 368,894 |
| 2024-11-04 | 642.33 | 687.89 | 642.33 | 673.59 | 1,347.19 | 1,267,291 |
| 2024-11-01 | 647.69 | 651.26 | 638.75 | 640.54 | 1,281.08 | 444,385 |
| 2024-10-31 | 661.98 | 661.98 | 641.43 | 655.73 | 1,311.45 | 466,077 |
| 2024-10-30 | 653.05 | 665.55 | 653.05 | 661.98 | 1,323.96 | 397,244 |
| 2024-10-29 | 667.34 | 671.81 | 653.05 | 662.87 | 1,325.74 | 499,978 |
| 2024-10-28 | 652.15 | 671.81 | 652.15 | 671.81 | 1,343.61 | 360,043 |
| 2024-10-25 | 669.13 | 678.06 | 655.73 | 657.51 | 1,315.02 | 569,453 |
| 2024-10-24 | 695.03 | 695.03 | 669.13 | 670.02 | 1,340.04 | 512,441 |
| 2024-10-23 | 671.81 | 695.93 | 669.13 | 695.03 | 1,390.07 | 917,331 |
| 2024-10-22 | 720.05 | 720.94 | 687.89 | 694.14 | 1,388.28 | 1,018,793 |
| 2024-10-21 | 733.45 | 777.22 | 719.15 | 719.15 | 1,438.31 | 1,112,835 |
| 2024-10-18 | 733.45 | 742.38 | 723.62 | 731.66 | 1,463.32 | 549,740 |
| 2024-10-17 | 748.63 | 753.10 | 737.91 | 740.59 | 1,481.19 | 339,889 |
| 2024-10-16 | 760.25 | 763.82 | 741.49 | 745.06 | 1,490.12 | 725,375 |
| 2024-10-15 | 768.29 | 774.54 | 753.10 | 760.25 | 1,520.50 | 542,714 |
| 2024-10-14 | 769.18 | 779.90 | 769.18 | 770.08 | 1,540.15 | 425,520 |
| 2024-10-11 | 785.26 | 794.20 | 778.12 | 779.01 | 1,558.02 | 482,705 |
| 2024-10-10 | 781.69 | 787.94 | 775.44 | 785.26 | 1,570.53 | 433,311 |
| 2024-10-08 | 796.88 | 797.77 | 783.48 | 784.37 | 1,568.74 | 363,388 |
| 2024-10-07 | 779.90 | 799.56 | 775.44 | 795.98 | 1,591.97 | 556,485 |
| 2024-10-04 | 777.22 | 786.16 | 769.18 | 778.12 | 1,556.23 | 358,628 |
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.