DY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,000.00 | 6,090.00 | 5,940.00 | 6,020.00 | 5,505.06 | 95,238 |
| 2023-07-31 | 5,980.00 | 6,040.00 | 5,870.00 | 5,980.00 | 5,468.48 | 117,596 |
| 2023-07-28 | 5,580.00 | 5,910.00 | 5,580.00 | 5,880.00 | 5,377.04 | 115,841 |
| 2023-07-27 | 5,490.00 | 5,750.00 | 5,490.00 | 5,670.00 | 5,185.00 | 159,437 |
| 2023-07-26 | 5,860.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,120.99 | 379,215 |
| 2023-07-25 | 5,890.00 | 6,030.00 | 5,850.00 | 5,880.00 | 5,377.04 | 118,220 |
| 2023-07-24 | 6,070.00 | 6,070.00 | 5,910.00 | 5,930.00 | 5,422.76 | 169,092 |
| 2023-07-21 | 6,200.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,550.78 | 154,728 |
| 2023-07-20 | 6,280.00 | 6,280.00 | 6,160.00 | 6,220.00 | 5,687.95 | 95,306 |
| 2023-07-19 | 6,280.00 | 6,350.00 | 6,170.00 | 6,200.00 | 5,669.66 | 162,314 |
| 2023-07-18 | 6,420.00 | 6,480.00 | 6,280.00 | 6,280.00 | 5,742.82 | 221,283 |
| 2023-07-17 | 6,420.00 | 6,460.00 | 6,360.00 | 6,410.00 | 5,861.70 | 250,735 |
| 2023-07-14 | 6,370.00 | 6,420.00 | 6,230.00 | 6,390.00 | 5,843.41 | 254,574 |
| 2023-07-13 | 6,460.00 | 6,610.00 | 6,340.00 | 6,360.00 | 5,815.98 | 539,792 |
| 2023-07-12 | 6,280.00 | 6,390.00 | 6,270.00 | 6,390.00 | 5,843.41 | 241,236 |
| 2023-07-11 | 6,450.00 | 6,450.00 | 6,200.00 | 6,270.00 | 5,733.68 | 352,641 |
| 2023-07-10 | 6,100.00 | 6,430.00 | 6,080.00 | 6,330.00 | 5,788.54 | 440,295 |
| 2023-07-07 | 6,270.00 | 6,270.00 | 6,000.00 | 6,100.00 | 5,578.22 | 278,600 |
| 2023-07-06 | 6,270.00 | 6,460.00 | 6,150.00 | 6,200.00 | 5,669.66 | 524,053 |
| 2023-07-05 | 6,410.00 | 6,410.00 | 6,170.00 | 6,210.00 | 5,678.81 | 420,080 |
| 2023-07-04 | 6,120.00 | 6,580.00 | 6,070.00 | 6,370.00 | 5,825.12 | 1,124,676 |
| 2023-07-03 | 6,010.00 | 6,140.00 | 5,980.00 | 6,110.00 | 5,587.36 | 226,905 |
| 2023-06-30 | 5,870.00 | 6,070.00 | 5,770.00 | 5,980.00 | 5,468.48 | 146,010 |
| 2023-06-29 | 6,040.00 | 6,040.00 | 5,780.00 | 5,820.00 | 5,322.17 | 138,767 |
| 2023-06-28 | 5,800.00 | 6,060.00 | 5,760.00 | 6,010.00 | 5,495.92 | 213,748 |
| 2023-06-27 | 5,880.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,285.59 | 88,817 |
| 2023-06-26 | 5,940.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,386.18 | 64,282 |
| 2023-06-23 | 5,910.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,386.18 | 111,715 |
| 2023-06-22 | 5,990.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,422.76 | 84,543 |
| 2023-06-21 | 6,050.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,477.63 | 136,286 |
| 2023-06-20 | 6,010.00 | 6,140.00 | 5,990.00 | 6,020.00 | 5,505.06 | 208,141 |
| 2023-06-19 | 6,020.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,495.92 | 131,779 |
| 2023-06-16 | 5,810.00 | 6,060.00 | 5,790.00 | 6,000.00 | 5,486.77 | 310,815 |
| 2023-06-15 | 5,820.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,258.16 | 136,651 |
| 2023-06-14 | 5,970.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,349.60 | 141,954 |
| 2023-06-13 | 5,920.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,395.33 | 98,729 |
| 2023-06-12 | 5,800.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,431.90 | 238,697 |
| 2023-06-09 | 5,850.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,294.73 | 100,686 |
| 2023-06-08 | 5,890.00 | 5,930.00 | 5,740.00 | 5,850.00 | 5,349.60 | 121,328 |
| 2023-06-07 | 5,990.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,431.90 | 121,917 |
| 2023-06-05 | 5,940.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,468.48 | 151,908 |
| 2023-06-02 | 5,850.00 | 5,940.00 | 5,840.00 | 5,930.00 | 5,422.76 | 63,036 |
| 2023-06-01 | 5,880.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,340.46 | 54,798 |
| 2023-05-31 | 5,900.00 | 5,940.00 | 5,860.00 | 5,880.00 | 5,377.04 | 81,890 |
| 2023-05-30 | 5,910.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,413.61 | 88,636 |
| 2023-05-26 | 5,970.00 | 5,970.00 | 5,820.00 | 5,910.00 | 5,404.47 | 121,195 |
| 2023-05-25 | 6,030.00 | 6,040.00 | 5,860.00 | 5,910.00 | 5,404.47 | 186,907 |
| 2023-05-24 | 6,080.00 | 6,080.00 | 5,990.00 | 6,020.00 | 5,505.06 | 147,992 |
| 2023-05-23 | 6,140.00 | 6,140.00 | 6,000.00 | 6,030.00 | 5,514.21 | 186,890 |
| 2023-05-22 | 6,000.00 | 6,240.00 | 5,940.00 | 6,120.00 | 5,596.51 | 609,838 |
| 2023-05-19 | 5,820.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,422.76 | 375,823 |
| 2023-05-18 | 5,760.00 | 5,800.00 | 5,720.00 | 5,780.00 | 5,285.59 | 171,234 |
| 2023-05-17 | 5,560.00 | 5,720.00 | 5,500.00 | 5,690.00 | 5,203.29 | 125,143 |
| 2023-05-16 | 5,600.00 | 5,670.00 | 5,560.00 | 5,590.00 | 5,111.84 | 175,761 |
| 2023-05-15 | 5,750.00 | 5,750.00 | 5,530.00 | 5,600.00 | 5,120.99 | 136,621 |
| 2023-05-12 | 5,580.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,157.57 | 141,591 |
| 2023-05-11 | 5,600.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,093.55 | 124,174 |
| 2023-05-10 | 5,560.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,093.55 | 98,760 |
| 2023-05-09 | 5,660.00 | 5,730.00 | 5,480.00 | 5,590.00 | 5,111.84 | 61,712 |
| 2023-05-08 | 5,620.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,212.43 | 70,207 |
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.