Dong Yang Pipe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 781.69 | 790.62 | 775.44 | 779.01 | 1,558.02 | 431,277 |
| 2024-09-30 | 798.66 | 802.24 | 785.26 | 793.30 | 1,586.61 | 594,356 |
| 2024-09-27 | 799.56 | 815.64 | 792.41 | 798.66 | 1,597.33 | 1,029,167 |
| 2024-09-26 | 786.16 | 802.24 | 769.18 | 799.56 | 1,599.11 | 697,245 |
| 2024-09-25 | 815.64 | 819.21 | 782.58 | 782.58 | 1,565.17 | 1,590,340 |
| 2024-09-24 | 812.96 | 815.64 | 799.56 | 812.96 | 1,625.91 | 444,021 |
| 2024-09-23 | 821.00 | 821.00 | 804.02 | 812.96 | 1,625.91 | 554,009 |
| 2024-09-20 | 804.02 | 835.29 | 804.02 | 815.64 | 1,631.27 | 1,447,350 |
| 2024-09-19 | 801.34 | 806.70 | 782.58 | 794.20 | 1,588.39 | 751,246 |
| 2024-09-13 | 774.54 | 829.04 | 773.65 | 806.70 | 1,613.41 | 2,038,927 |
| 2024-09-12 | 744.17 | 782.58 | 742.38 | 780.80 | 1,561.59 | 977,467 |
| 2024-09-11 | 759.36 | 770.08 | 723.62 | 737.02 | 1,474.04 | 1,673,055 |
| 2024-09-10 | 786.16 | 800.45 | 754.89 | 759.36 | 1,518.71 | 1,018,821 |
| 2024-09-09 | 760.25 | 794.20 | 752.21 | 779.01 | 1,558.02 | 1,370,061 |
| 2024-09-06 | 807.60 | 807.60 | 762.04 | 767.40 | 1,534.79 | 1,406,174 |
| 2024-09-05 | 830.82 | 843.33 | 789.73 | 809.38 | 1,618.77 | 2,201,249 |
| 2024-09-04 | 841.54 | 854.94 | 826.36 | 837.08 | 1,674.15 | 1,439,511 |
| 2024-09-03 | 863.88 | 881.75 | 851.37 | 863.88 | 1,727.76 | 2,033,204 |
| 2024-09-02 | 842.44 | 916.59 | 831.72 | 867.45 | 1,734.90 | 9,271,015 |
| 2024-08-30 | 801.34 | 843.33 | 798.66 | 842.44 | 1,684.88 | 1,893,724 |
| 2024-08-29 | 809.38 | 821.89 | 789.73 | 795.09 | 1,590.18 | 1,502,174 |
| 2024-08-28 | 866.56 | 875.49 | 804.92 | 812.96 | 1,625.91 | 2,617,608 |
| 2024-08-27 | 854.05 | 860.30 | 832.61 | 848.69 | 1,697.38 | 1,195,481 |
| 2024-08-26 | 857.62 | 866.56 | 826.36 | 854.05 | 1,708.10 | 1,445,754 |
| 2024-08-23 | 848.69 | 873.71 | 829.93 | 854.05 | 1,708.10 | 2,553,376 |
| 2024-08-22 | 824.57 | 857.62 | 819.21 | 839.76 | 1,679.51 | 2,014,711 |
| 2024-08-21 | 815.64 | 876.39 | 804.92 | 837.08 | 1,674.15 | 5,765,588 |
| 2024-08-20 | 824.57 | 853.16 | 816.53 | 822.78 | 1,645.57 | 2,326,977 |
| 2024-08-19 | 847.80 | 848.69 | 802.24 | 806.70 | 1,613.41 | 1,707,304 |
| 2024-08-16 | 820.10 | 837.97 | 818.32 | 837.08 | 1,674.15 | 1,637,760 |
| 2024-08-14 | 804.02 | 839.76 | 797.77 | 818.32 | 1,636.63 | 1,741,924 |
| 2024-08-13 | 819.21 | 820.10 | 787.94 | 794.20 | 1,588.39 | 1,320,626 |
| 2024-08-12 | 813.85 | 828.14 | 799.56 | 817.42 | 1,634.85 | 1,229,238 |
| 2024-08-09 | 794.20 | 833.50 | 794.20 | 818.32 | 1,636.63 | 1,647,097 |
| 2024-08-08 | 826.36 | 837.97 | 791.52 | 792.41 | 1,584.82 | 1,853,441 |
| 2024-08-07 | 833.50 | 879.07 | 830.82 | 832.61 | 1,665.22 | 3,991,043 |
| 2024-08-06 | 807.60 | 836.18 | 795.98 | 817.42 | 1,634.85 | 1,769,538 |
| 2024-08-05 | 879.96 | 881.75 | 737.91 | 795.09 | 1,590.18 | 3,416,276 |
| 2024-08-02 | 880.85 | 896.04 | 874.60 | 893.36 | 1,786.72 | 2,115,118 |
| 2024-08-01 | 899.61 | 906.76 | 889.79 | 896.04 | 1,792.08 | 1,660,921 |
| 2024-07-31 | 898.72 | 920.16 | 880.85 | 898.72 | 1,797.44 | 3,338,562 |
| 2024-07-30 | 958.57 | 969.29 | 898.72 | 898.72 | 1,797.44 | 4,554,289 |
| 2024-07-29 | 908.55 | 996.99 | 893.36 | 957.68 | 1,915.36 | 22,950,195 |
| 2024-07-26 | 828.14 | 879.07 | 820.10 | 872.81 | 1,745.62 | 2,747,687 |
| 2024-07-25 | 797.77 | 837.08 | 780.80 | 828.14 | 1,656.29 | 4,515,131 |
| 2024-07-24 | 887.11 | 911.23 | 861.20 | 861.20 | 1,722.40 | 3,439,377 |
| 2024-07-23 | 862.98 | 923.73 | 861.20 | 895.15 | 1,790.29 | 10,358,926 |
| 2024-07-22 | 858.52 | 870.13 | 837.08 | 857.62 | 1,715.25 | 2,606,687 |
| 2024-07-19 | 894.25 | 914.80 | 834.40 | 857.62 | 1,715.25 | 7,176,622 |
| 2024-07-18 | 841.54 | 942.49 | 826.36 | 894.25 | 1,788.50 | 21,545,212 |
| 2024-07-17 | 861.20 | 884.43 | 829.04 | 854.94 | 1,709.89 | 2,805,666 |
| 2024-07-16 | 839.76 | 913.01 | 835.29 | 843.33 | 1,686.66 | 12,954,914 |
| 2024-07-15 | 822.78 | 831.72 | 812.96 | 827.25 | 1,654.50 | 1,504,176 |
| 2024-07-12 | 848.69 | 852.26 | 822.78 | 827.25 | 1,654.50 | 1,425,059 |
| 2024-07-11 | 848.69 | 857.62 | 825.46 | 852.26 | 1,704.53 | 2,161,576 |
| 2024-07-10 | 866.56 | 866.56 | 839.76 | 847.80 | 1,695.60 | 2,111,496 |
| 2024-07-09 | 887.11 | 887.11 | 862.09 | 866.56 | 1,733.12 | 1,513,136 |
| 2024-07-08 | 870.13 | 883.53 | 854.94 | 879.07 | 1,758.13 | 2,074,176 |
| 2024-07-05 | 866.56 | 881.75 | 857.62 | 870.13 | 1,740.26 | 2,281,070 |
| 2024-07-04 | 890.68 | 904.08 | 865.66 | 871.03 | 1,742.05 | 2,757,539 |
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.