DY Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,660.00 | 9,130.00 | 8,580.00 | 8,900.00 | 7,954.09 | 1,164,644 |
| 2022-02-17 | 9,300.00 | 9,530.00 | 8,560.00 | 8,900.00 | 7,954.09 | 2,432,207 |
| 2022-02-16 | 9,310.00 | 9,550.00 | 9,180.00 | 9,340.00 | 8,347.33 | 1,906,763 |
| 2022-02-15 | 9,530.00 | 9,630.00 | 8,920.00 | 9,060.00 | 8,097.09 | 2,118,083 |
| 2022-02-14 | 9,850.00 | 9,990.00 | 9,500.00 | 9,520.00 | 8,508.20 | 1,702,542 |
| 2022-02-11 | 10,150.00 | 10,750.00 | 9,910.00 | 9,980.00 | 8,919.31 | 2,591,884 |
| 2022-02-10 | 12,450.00 | 12,800.00 | 10,500.00 | 10,600.00 | 9,473.41 | 7,433,272 |
| 2022-02-09 | 10,500.00 | 11,900.00 | 10,200.00 | 11,900.00 | 10,635.24 | 6,273,176 |
| 2022-02-08 | 10,900.00 | 11,350.00 | 10,250.00 | 10,600.00 | 9,473.41 | 2,883,972 |
| 2022-02-07 | 10,850.00 | 11,800.00 | 10,650.00 | 11,050.00 | 9,875.58 | 6,992,585 |
| 2022-02-04 | 9,590.00 | 11,550.00 | 9,520.00 | 10,800.00 | 9,652.15 | 10,387,660 |
| 2022-02-03 | 9,400.00 | 9,760.00 | 9,360.00 | 9,670.00 | 8,642.25 | 2,322,219 |
| 2022-01-28 | 9,010.00 | 9,580.00 | 8,400.00 | 9,510.00 | 8,499.26 | 5,797,397 |
| 2022-01-27 | 9,690.00 | 9,980.00 | 9,250.00 | 9,980.00 | 8,919.31 | 4,153,121 |
| 2022-01-26 | 9,520.00 | 10,050.00 | 9,440.00 | 9,670.00 | 8,642.25 | 4,765,405 |
| 2022-01-25 | 11,150.00 | 11,200.00 | 9,680.00 | 9,680.00 | 8,651.19 | 5,719,104 |
| 2022-01-24 | 10,700.00 | 11,450.00 | 10,600.00 | 10,850.00 | 9,696.84 | 7,174,682 |
| 2022-01-21 | 9,920.00 | 11,850.00 | 9,550.00 | 10,850.00 | 9,696.84 | 33,861,609 |
| 2022-01-20 | 8,460.00 | 10,050.00 | 8,030.00 | 9,520.00 | 8,508.20 | 20,359,910 |
| 2022-01-19 | 7,000.00 | 7,940.00 | 6,980.00 | 7,740.00 | 6,917.38 | 4,811,668 |
| 2022-01-18 | 7,210.00 | 7,320.00 | 7,050.00 | 7,090.00 | 6,336.46 | 396,192 |
| 2022-01-17 | 7,250.00 | 7,410.00 | 7,040.00 | 7,200.00 | 6,434.77 | 801,245 |
| 2022-01-14 | 6,840.00 | 7,380.00 | 6,820.00 | 7,200.00 | 6,434.77 | 1,648,214 |
| 2022-01-13 | 6,650.00 | 6,990.00 | 6,570.00 | 6,950.00 | 6,211.34 | 790,192 |
| 2022-01-12 | 6,580.00 | 6,920.00 | 6,360.00 | 6,650.00 | 5,943.22 | 625,616 |
| 2022-01-11 | 6,700.00 | 6,770.00 | 6,450.00 | 6,540.00 | 5,844.92 | 370,509 |
| 2022-01-10 | 6,810.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,032.60 | 311,752 |
| 2022-01-07 | 6,540.00 | 6,900.00 | 6,540.00 | 6,830.00 | 6,104.09 | 1,114,249 |
| 2022-01-06 | 6,520.00 | 6,600.00 | 6,420.00 | 6,540.00 | 5,844.92 | 455,520 |
| 2022-01-05 | 6,730.00 | 6,770.00 | 6,640.00 | 6,670.00 | 5,961.10 | 468,071 |
| 2022-01-04 | 6,540.00 | 6,790.00 | 6,540.00 | 6,790.00 | 6,068.35 | 655,444 |
| 2022-01-03 | 6,560.00 | 6,620.00 | 6,410.00 | 6,540.00 | 5,844.92 | 298,275 |
| 2021-12-30 | 6,640.00 | 6,660.00 | 6,500.00 | 6,540.00 | 5,844.92 | 347,290 |
| 2021-12-29 | 6,700.00 | 6,710.00 | 6,550.00 | 6,660.00 | 5,952.16 | 358,589 |
| 2021-12-28 | 6,590.00 | 6,660.00 | 6,460.00 | 6,660.00 | 5,844.92 | 483,175 |
| 2021-12-27 | 6,620.00 | 6,730.00 | 6,520.00 | 6,580.00 | 5,774.71 | 1,093,658 |
| 2021-12-24 | 6,300.00 | 6,530.00 | 6,230.00 | 6,460.00 | 5,669.39 | 967,162 |
| 2021-12-23 | 6,140.00 | 6,260.00 | 6,090.00 | 6,230.00 | 5,467.54 | 232,456 |
| 2021-12-22 | 6,300.00 | 6,310.00 | 6,090.00 | 6,090.00 | 5,344.68 | 269,030 |
| 2021-12-21 | 6,220.00 | 6,310.00 | 6,120.00 | 6,290.00 | 5,520.20 | 289,568 |
| 2021-12-20 | 6,110.00 | 6,320.00 | 6,030.00 | 6,240.00 | 5,476.32 | 530,900 |
| 2021-12-17 | 6,060.00 | 6,160.00 | 5,960.00 | 6,110.00 | 5,362.23 | 285,631 |
| 2021-12-16 | 6,040.00 | 6,120.00 | 5,980.00 | 6,060.00 | 5,318.35 | 269,961 |
| 2021-12-15 | 6,090.00 | 6,130.00 | 5,930.00 | 5,970.00 | 5,239.36 | 273,105 |
| 2021-12-14 | 6,220.00 | 6,250.00 | 6,010.00 | 6,120.00 | 5,371.00 | 257,698 |
| 2021-12-13 | 6,150.00 | 6,300.00 | 6,080.00 | 6,230.00 | 5,467.54 | 320,337 |
| 2021-12-10 | 6,260.00 | 6,300.00 | 6,060.00 | 6,070.00 | 5,327.12 | 491,073 |
| 2021-12-09 | 6,370.00 | 6,470.00 | 6,250.00 | 6,330.00 | 5,555.30 | 445,232 |
| 2021-12-08 | 6,560.00 | 6,800.00 | 6,270.00 | 6,330.00 | 5,555.30 | 1,523,529 |
| 2021-12-07 | 6,400.00 | 6,540.00 | 6,330.00 | 6,540.00 | 5,739.60 | 662,042 |
| 2021-12-06 | 6,310.00 | 6,460.00 | 6,200.00 | 6,400.00 | 5,616.74 | 422,965 |
| 2021-12-03 | 6,340.00 | 6,430.00 | 6,290.00 | 6,400.00 | 5,616.74 | 581,433 |
| 2021-12-02 | 6,050.00 | 6,440.00 | 6,030.00 | 6,430.00 | 5,643.06 | 1,372,041 |
| 2021-12-01 | 5,990.00 | 6,190.00 | 5,810.00 | 6,190.00 | 5,432.44 | 821,587 |
| 2021-11-30 | 6,350.00 | 6,480.00 | 5,910.00 | 5,950.00 | 5,221.81 | 1,884,158 |
| 2021-11-29 | 6,320.00 | 6,430.00 | 6,150.00 | 6,320.00 | 5,546.53 | 1,380,137 |
| 2021-11-26 | 7,080.00 | 7,110.00 | 6,500.00 | 6,600.00 | 5,792.26 | 3,145,169 |
| 2021-11-25 | 7,180.00 | 7,190.00 | 6,970.00 | 7,150.00 | 6,274.95 | 3,692,019 |
| 2021-11-24 | 5,900.00 | 7,530.00 | 5,860.00 | 7,150.00 | 6,274.95 | 23,428,320 |
| 2021-11-23 | 6,130.00 | 6,150.00 | 5,600.00 | 5,910.00 | 5,186.70 | 210,014 |
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.