DY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,540.00 | 8,750.00 | 8,400.00 | 8,410.00 | 7,516.17 | 499,969 |
| 2022-05-17 | 8,130.00 | 9,110.00 | 8,120.00 | 8,540.00 | 7,632.35 | 2,156,080 |
| 2022-05-16 | 8,150.00 | 8,310.00 | 8,050.00 | 8,130.00 | 7,265.93 | 211,119 |
| 2022-05-13 | 8,100.00 | 8,270.00 | 8,060.00 | 8,150.00 | 7,283.80 | 240,426 |
| 2022-05-12 | 8,100.00 | 8,450.00 | 7,970.00 | 8,100.00 | 7,239.12 | 436,639 |
| 2022-05-11 | 8,490.00 | 8,550.00 | 8,250.00 | 8,300.00 | 7,417.86 | 237,634 |
| 2022-05-10 | 8,210.00 | 8,520.00 | 8,000.00 | 8,480.00 | 7,578.73 | 374,707 |
| 2022-05-09 | 8,950.00 | 9,280.00 | 8,420.00 | 8,460.00 | 7,560.85 | 638,262 |
| 2022-05-06 | 8,960.00 | 9,000.00 | 8,760.00 | 8,790.00 | 7,855.78 | 380,587 |
| 2022-05-04 | 9,170.00 | 9,270.00 | 9,070.00 | 9,110.00 | 8,141.77 | 339,831 |
| 2022-05-03 | 8,940.00 | 9,330.00 | 8,860.00 | 9,110.00 | 8,141.77 | 556,617 |
| 2022-05-02 | 8,780.00 | 8,940.00 | 8,770.00 | 8,880.00 | 7,936.22 | 131,946 |
| 2022-04-29 | 8,900.00 | 9,100.00 | 8,840.00 | 8,900.00 | 7,954.09 | 234,762 |
| 2022-04-28 | 8,990.00 | 9,100.00 | 8,800.00 | 8,850.00 | 7,909.40 | 219,391 |
| 2022-04-27 | 8,680.00 | 8,930.00 | 8,660.00 | 8,900.00 | 7,954.09 | 420,692 |
| 2022-04-26 | 9,040.00 | 9,310.00 | 8,990.00 | 9,040.00 | 8,079.21 | 427,625 |
| 2022-04-25 | 9,050.00 | 9,200.00 | 8,910.00 | 8,940.00 | 7,989.84 | 530,639 |
| 2022-04-22 | 9,750.00 | 9,880.00 | 9,290.00 | 9,320.00 | 8,329.45 | 1,287,960 |
| 2022-04-21 | 9,440.00 | 9,840.00 | 9,290.00 | 9,620.00 | 8,597.57 | 1,790,488 |
| 2022-04-20 | 9,100.00 | 9,460.00 | 9,060.00 | 9,350.00 | 8,356.26 | 853,029 |
| 2022-04-19 | 9,100.00 | 9,140.00 | 8,960.00 | 9,040.00 | 8,079.21 | 266,682 |
| 2022-04-18 | 9,190.00 | 9,290.00 | 9,050.00 | 9,060.00 | 8,097.09 | 329,483 |
| 2022-04-15 | 8,990.00 | 9,490.00 | 8,860.00 | 9,230.00 | 8,249.02 | 1,110,241 |
| 2022-04-14 | 8,990.00 | 9,100.00 | 8,870.00 | 9,030.00 | 8,070.27 | 307,598 |
| 2022-04-13 | 8,930.00 | 8,980.00 | 8,810.00 | 8,860.00 | 7,918.34 | 309,658 |
| 2022-04-12 | 8,820.00 | 8,980.00 | 8,700.00 | 8,900.00 | 7,954.09 | 413,234 |
| 2022-04-11 | 9,170.00 | 9,330.00 | 8,960.00 | 8,960.00 | 8,007.71 | 567,166 |
| 2022-04-08 | 9,210.00 | 9,400.00 | 9,020.00 | 9,280.00 | 8,293.70 | 743,418 |
| 2022-04-07 | 9,290.00 | 9,350.00 | 9,070.00 | 9,090.00 | 8,123.90 | 746,095 |
| 2022-04-06 | 9,480.00 | 9,650.00 | 9,300.00 | 9,400.00 | 8,400.95 | 611,496 |
| 2022-04-05 | 9,700.00 | 9,830.00 | 9,500.00 | 9,550.00 | 8,535.01 | 651,556 |
| 2022-04-04 | 9,460.00 | 9,700.00 | 9,440.00 | 9,610.00 | 8,588.63 | 585,678 |
| 2022-04-01 | 10,050.00 | 10,100.00 | 9,520.00 | 9,530.00 | 8,517.13 | 1,776,394 |
| 2022-03-31 | 10,100.00 | 10,250.00 | 9,990.00 | 10,150.00 | 9,071.24 | 1,002,694 |
| 2022-03-30 | 10,100.00 | 10,650.00 | 10,000.00 | 10,100.00 | 9,026.55 | 4,039,574 |
| 2022-03-29 | 10,150.00 | 10,200.00 | 9,850.00 | 10,050.00 | 8,981.87 | 1,046,893 |
| 2022-03-28 | 9,960.00 | 10,400.00 | 9,840.00 | 10,050.00 | 8,981.87 | 2,208,239 |
| 2022-03-25 | 10,000.00 | 10,250.00 | 9,760.00 | 10,000.00 | 8,937.18 | 2,903,481 |
| 2022-03-24 | 10,200.00 | 10,250.00 | 9,680.00 | 9,890.00 | 8,838.87 | 2,733,374 |
| 2022-03-23 | 10,350.00 | 10,450.00 | 10,100.00 | 10,350.00 | 9,249.98 | 2,940,705 |
| 2022-03-22 | 9,770.00 | 10,650.00 | 9,570.00 | 10,350.00 | 9,249.98 | 12,529,610 |
| 2022-03-21 | 9,860.00 | 9,960.00 | 9,710.00 | 9,720.00 | 8,686.94 | 4,014,949 |
| 2022-03-18 | 8,500.00 | 10,300.00 | 8,390.00 | 9,800.00 | 8,758.44 | 31,625,840 |
| 2022-03-17 | 8,500.00 | 8,510.00 | 8,190.00 | 8,360.00 | 7,471.48 | 1,505,975 |
| 2022-03-16 | 8,030.00 | 8,350.00 | 8,030.00 | 8,320.00 | 7,435.73 | 1,329,437 |
| 2022-03-15 | 7,860.00 | 8,120.00 | 7,790.00 | 7,950.00 | 7,105.06 | 1,257,746 |
| 2022-03-14 | 8,050.00 | 8,060.00 | 7,650.00 | 7,850.00 | 7,015.69 | 1,002,957 |
| 2022-03-11 | 7,980.00 | 8,200.00 | 7,940.00 | 8,080.00 | 7,221.24 | 464,213 |
| 2022-03-10 | 8,250.00 | 8,250.00 | 7,940.00 | 7,970.00 | 7,122.93 | 417,420 |
| 2022-03-08 | 7,710.00 | 8,400.00 | 7,700.00 | 7,900.00 | 7,060.37 | 1,119,346 |
| 2022-03-07 | 8,150.00 | 8,250.00 | 7,890.00 | 7,890.00 | 7,051.44 | 900,629 |
| 2022-03-04 | 8,630.00 | 8,630.00 | 8,240.00 | 8,340.00 | 7,453.61 | 945,205 |
| 2022-03-03 | 8,200.00 | 8,860.00 | 8,110.00 | 8,630.00 | 7,712.79 | 2,464,534 |
| 2022-03-02 | 7,930.00 | 8,280.00 | 7,930.00 | 8,150.00 | 7,283.80 | 1,075,376 |
| 2022-02-28 | 7,900.00 | 8,130.00 | 7,760.00 | 8,000.00 | 7,149.74 | 507,115 |
| 2022-02-25 | 8,160.00 | 8,230.00 | 7,900.00 | 7,980.00 | 7,131.87 | 1,178,751 |
| 2022-02-24 | 8,140.00 | 8,330.00 | 7,880.00 | 7,900.00 | 7,060.37 | 1,045,208 |
| 2022-02-23 | 8,460.00 | 8,590.00 | 8,220.00 | 8,330.00 | 7,444.67 | 775,122 |
| 2022-02-22 | 8,600.00 | 8,720.00 | 8,270.00 | 8,330.00 | 7,444.67 | 1,290,626 |
| 2022-02-21 | 8,650.00 | 8,890.00 | 8,580.00 | 8,840.00 | 7,900.47 | 709,431 |
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.