DY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,380.00 | 7,500.00 | 7,300.00 | 7,370.00 | 6,586.70 | 169,453 |
| 2022-08-10 | 7,220.00 | 7,340.00 | 7,210.00 | 7,260.00 | 6,488.39 | 87,586 |
| 2022-08-09 | 7,400.00 | 7,430.00 | 7,240.00 | 7,310.00 | 6,533.08 | 130,242 |
| 2022-08-08 | 7,350.00 | 7,410.00 | 7,240.00 | 7,400.00 | 6,613.51 | 107,370 |
| 2022-08-05 | 7,490.00 | 7,510.00 | 7,350.00 | 7,350.00 | 6,568.83 | 200,394 |
| 2022-08-04 | 7,510.00 | 7,530.00 | 7,430.00 | 7,470.00 | 6,676.07 | 142,797 |
| 2022-08-03 | 7,440.00 | 7,530.00 | 7,370.00 | 7,470.00 | 6,676.07 | 264,499 |
| 2022-08-02 | 7,300.00 | 7,500.00 | 7,250.00 | 7,350.00 | 6,568.83 | 274,125 |
| 2022-08-01 | 7,270.00 | 7,420.00 | 7,230.00 | 7,320.00 | 6,542.02 | 192,459 |
| 2022-07-29 | 7,280.00 | 7,360.00 | 7,240.00 | 7,260.00 | 6,488.39 | 207,586 |
| 2022-07-28 | 7,290.00 | 7,320.00 | 7,160.00 | 7,220.00 | 6,452.64 | 224,973 |
| 2022-07-27 | 7,150.00 | 7,230.00 | 7,100.00 | 7,200.00 | 6,434.77 | 94,618 |
| 2022-07-26 | 7,100.00 | 7,240.00 | 7,020.00 | 7,160.00 | 6,399.02 | 166,283 |
| 2022-07-25 | 7,150.00 | 7,290.00 | 7,070.00 | 7,100.00 | 6,345.40 | 142,763 |
| 2022-07-22 | 7,230.00 | 7,310.00 | 7,130.00 | 7,190.00 | 6,425.83 | 296,746 |
| 2022-07-21 | 6,950.00 | 7,270.00 | 6,920.00 | 7,190.00 | 6,425.83 | 628,268 |
| 2022-07-20 | 7,090.00 | 7,090.00 | 6,920.00 | 6,950.00 | 6,211.34 | 235,046 |
| 2022-07-19 | 6,860.00 | 6,960.00 | 6,790.00 | 6,920.00 | 6,184.53 | 188,937 |
| 2022-07-18 | 6,870.00 | 6,920.00 | 6,750.00 | 6,910.00 | 6,175.59 | 202,620 |
| 2022-07-15 | 6,770.00 | 6,850.00 | 6,510.00 | 6,690.00 | 5,978.97 | 218,235 |
| 2022-07-14 | 6,750.00 | 6,930.00 | 6,660.00 | 6,800.00 | 6,077.28 | 183,366 |
| 2022-07-13 | 6,700.00 | 6,870.00 | 6,500.00 | 6,820.00 | 6,095.16 | 310,481 |
| 2022-07-12 | 6,700.00 | 6,710.00 | 6,560.00 | 6,650.00 | 5,943.22 | 254,136 |
| 2022-07-11 | 6,940.00 | 7,420.00 | 6,700.00 | 6,760.00 | 6,041.53 | 1,683,451 |
| 2022-07-08 | 6,810.00 | 6,970.00 | 6,780.00 | 6,850.00 | 6,121.97 | 291,962 |
| 2022-07-07 | 6,890.00 | 6,950.00 | 6,700.00 | 6,770.00 | 6,050.47 | 408,816 |
| 2022-07-06 | 6,740.00 | 6,760.00 | 6,500.00 | 6,530.00 | 5,835.98 | 204,893 |
| 2022-07-05 | 6,450.00 | 6,740.00 | 6,450.00 | 6,710.00 | 5,996.85 | 186,973 |
| 2022-07-04 | 6,750.00 | 6,870.00 | 6,280.00 | 6,430.00 | 5,746.61 | 242,089 |
| 2022-07-01 | 6,820.00 | 7,160.00 | 6,550.00 | 6,710.00 | 5,996.85 | 431,814 |
| 2022-06-30 | 7,150.00 | 7,150.00 | 6,820.00 | 6,850.00 | 6,121.97 | 180,300 |
| 2022-06-29 | 6,910.00 | 7,210.00 | 6,910.00 | 7,120.00 | 6,363.27 | 202,277 |
| 2022-06-28 | 6,900.00 | 7,140.00 | 6,900.00 | 7,080.00 | 6,327.52 | 189,821 |
| 2022-06-27 | 6,690.00 | 7,040.00 | 6,690.00 | 6,980.00 | 6,238.15 | 366,098 |
| 2022-06-24 | 6,210.00 | 6,730.00 | 6,210.00 | 6,670.00 | 5,961.10 | 533,973 |
| 2022-06-23 | 6,650.00 | 6,760.00 | 6,200.00 | 6,280.00 | 5,612.55 | 721,898 |
| 2022-06-22 | 7,400.00 | 7,580.00 | 6,570.00 | 6,690.00 | 5,978.97 | 686,023 |
| 2022-06-21 | 7,120.00 | 7,400.00 | 7,050.00 | 7,260.00 | 6,488.39 | 407,018 |
| 2022-06-20 | 7,750.00 | 7,840.00 | 7,130.00 | 7,200.00 | 6,434.77 | 550,557 |
| 2022-06-17 | 7,500.00 | 7,710.00 | 7,480.00 | 7,620.00 | 6,810.13 | 540,676 |
| 2022-06-16 | 8,280.00 | 8,350.00 | 7,840.00 | 7,870.00 | 7,033.56 | 653,013 |
| 2022-06-15 | 8,760.00 | 8,850.00 | 8,090.00 | 8,110.00 | 7,248.05 | 1,055,973 |
| 2022-06-14 | 8,990.00 | 9,120.00 | 8,590.00 | 8,790.00 | 7,855.78 | 2,917,693 |
| 2022-06-13 | 9,190.00 | 9,430.00 | 8,860.00 | 8,910.00 | 7,963.03 | 1,450,559 |
| 2022-06-10 | 9,070.00 | 9,810.00 | 9,000.00 | 9,430.00 | 8,427.76 | 10,451,470 |
| 2022-06-09 | 8,890.00 | 8,950.00 | 8,740.00 | 8,830.00 | 7,891.53 | 357,695 |
| 2022-06-08 | 9,180.00 | 9,180.00 | 8,870.00 | 8,890.00 | 7,945.15 | 351,297 |
| 2022-06-07 | 8,980.00 | 9,230.00 | 8,880.00 | 9,140.00 | 8,168.58 | 534,121 |
| 2022-06-03 | 8,920.00 | 9,050.00 | 8,800.00 | 9,020.00 | 8,061.34 | 276,624 |
| 2022-06-02 | 8,870.00 | 9,110.00 | 8,810.00 | 8,830.00 | 7,891.53 | 306,963 |
| 2022-05-31 | 8,970.00 | 9,050.00 | 8,820.00 | 8,860.00 | 7,918.34 | 276,673 |
| 2022-05-30 | 8,980.00 | 9,060.00 | 8,850.00 | 8,970.00 | 8,016.65 | 200,411 |
| 2022-05-27 | 8,990.00 | 9,080.00 | 8,820.00 | 8,850.00 | 7,909.40 | 215,821 |
| 2022-05-26 | 9,160.00 | 9,230.00 | 8,900.00 | 8,950.00 | 7,998.78 | 396,015 |
| 2022-05-25 | 9,150.00 | 9,340.00 | 9,040.00 | 9,190.00 | 8,213.27 | 662,036 |
| 2022-05-24 | 8,830.00 | 9,300.00 | 8,690.00 | 9,200.00 | 8,222.21 | 2,128,259 |
| 2022-05-23 | 8,880.00 | 9,110.00 | 8,730.00 | 8,740.00 | 7,811.10 | 629,512 |
| 2022-05-20 | 8,760.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,775.35 | 619,421 |
| 2022-05-19 | 8,280.00 | 9,000.00 | 8,220.00 | 8,710.00 | 7,784.28 | 1,293,182 |
| 2022-05-18 | 8,540.00 | 8,750.00 | 8,400.00 | 8,410.00 | 7,516.17 | 499,969 |
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.