DY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,560.00 | 5,730.00 | 5,490.00 | 5,550.00 | 5,075.26 | 163,487 |
| 2023-10-31 | 5,730.00 | 5,760.00 | 5,410.00 | 5,460.00 | 4,992.96 | 206,293 |
| 2023-10-30 | 5,580.00 | 5,730.00 | 5,540.00 | 5,710.00 | 5,221.58 | 87,589 |
| 2023-10-27 | 5,550.00 | 5,770.00 | 5,530.00 | 5,640.00 | 5,157.57 | 150,227 |
| 2023-10-26 | 5,660.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,075.26 | 199,709 |
| 2023-10-25 | 5,870.00 | 6,000.00 | 5,780.00 | 5,840.00 | 5,340.46 | 178,790 |
| 2023-10-24 | 5,690.00 | 5,870.00 | 5,450.00 | 5,870.00 | 5,367.89 | 345,213 |
| 2023-10-23 | 5,830.00 | 5,980.00 | 5,530.00 | 5,680.00 | 5,194.14 | 318,213 |
| 2023-10-20 | 6,020.00 | 6,100.00 | 5,810.00 | 5,890.00 | 5,386.18 | 334,404 |
| 2023-10-19 | 6,450.00 | 6,460.00 | 6,100.00 | 6,120.00 | 5,596.51 | 361,406 |
| 2023-10-18 | 6,670.00 | 6,710.00 | 6,490.00 | 6,560.00 | 5,998.87 | 278,347 |
| 2023-10-17 | 6,650.00 | 6,780.00 | 6,610.00 | 6,720.00 | 6,145.18 | 388,891 |
| 2023-10-16 | 6,300.00 | 6,670.00 | 6,270.00 | 6,500.00 | 5,944.00 | 344,181 |
| 2023-10-13 | 6,560.00 | 6,580.00 | 6,350.00 | 6,400.00 | 5,852.56 | 191,490 |
| 2023-10-12 | 6,700.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,062.88 | 200,564 |
| 2023-10-11 | 6,460.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,062.88 | 215,590 |
| 2023-10-10 | 6,500.00 | 6,590.00 | 6,240.00 | 6,370.00 | 5,825.12 | 279,548 |
| 2023-10-06 | 6,190.00 | 6,560.00 | 6,190.00 | 6,490.00 | 5,934.86 | 318,900 |
| 2023-10-05 | 6,350.00 | 6,580.00 | 6,200.00 | 6,200.00 | 5,669.66 | 379,680 |
| 2023-10-04 | 6,650.00 | 6,670.00 | 6,280.00 | 6,320.00 | 5,779.40 | 455,216 |
| 2023-09-27 | 6,460.00 | 6,720.00 | 6,430.00 | 6,650.00 | 6,081.17 | 259,105 |
| 2023-09-26 | 6,600.00 | 6,850.00 | 6,590.00 | 6,590.00 | 6,026.30 | 395,598 |
| 2023-09-25 | 6,710.00 | 7,010.00 | 6,560.00 | 6,600.00 | 6,035.45 | 740,414 |
| 2023-09-22 | 6,610.00 | 6,880.00 | 6,510.00 | 6,710.00 | 6,136.04 | 288,794 |
| 2023-09-21 | 6,900.00 | 6,930.00 | 6,750.00 | 6,750.00 | 6,172.62 | 412,966 |
| 2023-09-20 | 6,850.00 | 6,980.00 | 6,740.00 | 6,980.00 | 6,382.94 | 431,219 |
| 2023-09-19 | 7,140.00 | 7,160.00 | 6,710.00 | 6,830.00 | 6,245.78 | 587,734 |
| 2023-09-18 | 6,910.00 | 7,210.00 | 6,910.00 | 7,170.00 | 6,556.69 | 488,063 |
| 2023-09-15 | 6,980.00 | 7,240.00 | 6,890.00 | 7,050.00 | 6,446.96 | 661,982 |
| 2023-09-14 | 6,850.00 | 7,050.00 | 6,820.00 | 6,970.00 | 6,373.80 | 653,804 |
| 2023-09-13 | 6,980.00 | 7,250.00 | 6,790.00 | 6,790.00 | 6,209.20 | 906,659 |
| 2023-09-12 | 7,620.00 | 7,770.00 | 6,880.00 | 6,980.00 | 6,382.94 | 3,304,826 |
| 2023-09-11 | 7,350.00 | 7,390.00 | 7,050.00 | 7,090.00 | 6,483.54 | 931,335 |
| 2023-09-08 | 7,260.00 | 7,340.00 | 7,020.00 | 7,340.00 | 6,712.15 | 862,430 |
| 2023-09-07 | 7,480.00 | 7,540.00 | 7,120.00 | 7,260.00 | 6,638.99 | 1,189,514 |
| 2023-09-06 | 7,440.00 | 8,130.00 | 7,400.00 | 7,550.00 | 6,904.19 | 4,613,516 |
| 2023-09-05 | 8,070.00 | 8,150.00 | 7,480.00 | 7,530.00 | 6,885.90 | 4,009,405 |
| 2023-09-04 | 7,410.00 | 7,700.00 | 7,260.00 | 7,700.00 | 7,041.36 | 2,870,883 |
| 2023-09-01 | 8,090.00 | 8,220.00 | 7,530.00 | 7,540.00 | 6,895.04 | 5,224,398 |
| 2023-08-31 | 8,400.00 | 8,520.00 | 7,680.00 | 7,760.00 | 7,096.22 | 13,215,760 |
| 2023-08-30 | 6,100.00 | 7,760.00 | 6,060.00 | 7,760.00 | 7,096.22 | 21,492,619 |
| 2023-08-29 | 5,960.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,459.34 | 72,830 |
| 2023-08-28 | 5,790.00 | 5,940.00 | 5,740.00 | 5,940.00 | 5,431.90 | 89,426 |
| 2023-08-25 | 5,740.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,239.87 | 66,408 |
| 2023-08-24 | 5,840.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,276.45 | 60,244 |
| 2023-08-23 | 5,820.00 | 5,870.00 | 5,760.00 | 5,820.00 | 5,322.17 | 63,548 |
| 2023-08-22 | 5,890.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,358.75 | 58,125 |
| 2023-08-21 | 5,990.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,358.75 | 70,297 |
| 2023-08-18 | 6,060.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,386.18 | 113,277 |
| 2023-08-17 | 5,980.00 | 6,150.00 | 5,810.00 | 6,080.00 | 5,559.93 | 171,375 |
| 2023-08-16 | 6,080.00 | 6,230.00 | 5,990.00 | 6,080.00 | 5,559.93 | 251,900 |
| 2023-08-14 | 6,120.00 | 6,290.00 | 6,080.00 | 6,080.00 | 5,559.93 | 312,604 |
| 2023-08-11 | 5,800.00 | 6,030.00 | 5,760.00 | 6,010.00 | 5,495.92 | 116,926 |
| 2023-08-10 | 5,680.00 | 5,840.00 | 5,650.00 | 5,840.00 | 5,340.46 | 70,754 |
| 2023-08-09 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,212.43 | 67,970 |
| 2023-08-08 | 5,900.00 | 5,910.00 | 5,690.00 | 5,700.00 | 5,212.43 | 91,352 |
| 2023-08-07 | 5,830.00 | 5,880.00 | 5,670.00 | 5,850.00 | 5,349.60 | 100,878 |
| 2023-08-04 | 5,820.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,367.89 | 64,677 |
| 2023-08-03 | 5,860.00 | 5,940.00 | 5,740.00 | 5,870.00 | 5,367.89 | 77,465 |
| 2023-08-02 | 6,050.00 | 6,110.00 | 5,850.00 | 5,930.00 | 5,422.76 | 82,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 170.0000 KRW |
| 2025-03-20 | 120.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.