Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,979.00 | 1,999.00 | 1,946.00 | 1,955.00 | 1,826.41 | 51,179 |
| 2024-07-24 | 2,000.00 | 2,030.00 | 1,967.00 | 1,979.00 | 1,848.83 | 32,270 |
| 2024-07-23 | 2,040.00 | 2,040.00 | 1,989.00 | 2,010.00 | 1,877.79 | 30,778 |
| 2024-07-22 | 2,025.00 | 2,025.00 | 1,980.00 | 1,992.00 | 1,860.97 | 52,818 |
| 2024-07-19 | 2,015.00 | 2,040.00 | 1,991.00 | 2,020.00 | 1,887.13 | 32,001 |
| 2024-07-18 | 2,040.00 | 2,075.00 | 1,979.00 | 2,015.00 | 1,882.46 | 153,071 |
| 2024-07-17 | 2,050.00 | 2,065.00 | 2,025.00 | 2,040.00 | 1,905.82 | 46,345 |
| 2024-07-16 | 2,010.00 | 2,110.00 | 2,000.00 | 2,070.00 | 1,933.84 | 78,162 |
| 2024-07-15 | 2,020.00 | 2,065.00 | 1,911.00 | 2,010.00 | 1,877.79 | 50,600 |
| 2024-07-12 | 2,030.00 | 2,065.00 | 1,994.00 | 2,010.00 | 1,877.79 | 87,198 |
| 2024-07-11 | 2,160.00 | 2,185.00 | 2,055.00 | 2,055.00 | 1,919.83 | 145,341 |
| 2024-07-10 | 2,240.00 | 2,240.00 | 2,150.00 | 2,160.00 | 2,017.92 | 77,393 |
| 2024-07-09 | 2,200.00 | 2,270.00 | 2,155.00 | 2,240.00 | 2,092.66 | 99,132 |
| 2024-07-08 | 2,170.00 | 2,195.00 | 2,090.00 | 2,190.00 | 2,045.95 | 94,574 |
| 2024-07-05 | 2,115.00 | 2,210.00 | 2,080.00 | 2,170.00 | 2,027.27 | 91,141 |
| 2024-07-04 | 2,145.00 | 2,145.00 | 2,095.00 | 2,115.00 | 1,975.88 | 47,646 |
| 2024-07-03 | 2,105.00 | 2,215.00 | 2,075.00 | 2,145.00 | 2,003.91 | 236,065 |
| 2024-07-02 | 2,175.00 | 2,185.00 | 2,105.00 | 2,105.00 | 1,966.54 | 87,001 |
| 2024-07-01 | 2,200.00 | 2,220.00 | 2,160.00 | 2,175.00 | 2,031.94 | 80,438 |
| 2024-06-28 | 2,335.00 | 2,345.00 | 2,210.00 | 2,220.00 | 2,073.98 | 188,150 |
| 2024-06-27 | 2,420.00 | 2,435.00 | 2,335.00 | 2,335.00 | 2,181.41 | 95,111 |
| 2024-06-26 | 2,515.00 | 2,540.00 | 2,375.00 | 2,420.00 | 2,260.82 | 235,789 |
| 2024-06-25 | 2,500.00 | 2,540.00 | 2,425.00 | 2,515.00 | 2,349.57 | 267,618 |
| 2024-06-24 | 2,535.00 | 2,535.00 | 2,390.00 | 2,495.00 | 2,330.89 | 341,252 |
| 2024-06-21 | 2,690.00 | 2,725.00 | 2,515.00 | 2,580.00 | 2,410.30 | 671,671 |
| 2024-06-20 | 2,590.00 | 2,840.00 | 2,495.00 | 2,795.00 | 2,611.16 | 2,191,507 |
| 2024-06-19 | 2,450.00 | 2,550.00 | 2,340.00 | 2,470.00 | 2,307.53 | 577,561 |
| 2024-06-18 | 2,275.00 | 2,465.00 | 2,275.00 | 2,430.00 | 2,270.16 | 349,054 |
| 2024-06-17 | 2,375.00 | 2,400.00 | 2,250.00 | 2,265.00 | 2,116.02 | 366,711 |
| 2024-06-14 | 2,350.00 | 2,500.00 | 2,280.00 | 2,395.00 | 2,237.47 | 504,134 |
| 2024-06-13 | 2,285.00 | 2,490.00 | 2,140.00 | 2,350.00 | 2,195.43 | 1,049,465 |
| 2024-06-12 | 2,270.00 | 2,370.00 | 2,245.00 | 2,260.00 | 2,111.35 | 250,877 |
| 2024-06-11 | 2,305.00 | 2,355.00 | 2,215.00 | 2,345.00 | 2,190.75 | 290,506 |
| 2024-06-10 | 2,335.00 | 2,350.00 | 2,220.00 | 2,270.00 | 2,120.69 | 354,453 |
| 2024-06-07 | 2,520.00 | 2,610.00 | 2,325.00 | 2,335.00 | 2,181.41 | 1,313,573 |
| 2024-06-05 | 2,670.00 | 2,880.00 | 2,385.00 | 2,620.00 | 2,447.67 | 9,232,727 |
| 2024-06-04 | 2,000.00 | 2,525.00 | 1,948.00 | 2,525.00 | 2,358.92 | 5,556,552 |
| 2024-06-03 | 1,879.00 | 1,950.00 | 1,866.00 | 1,946.00 | 1,818.00 | 79,299 |
| 2024-05-31 | 1,883.00 | 1,905.00 | 1,870.00 | 1,879.00 | 1,755.41 | 12,335 |
| 2024-05-30 | 1,878.00 | 1,898.00 | 1,874.00 | 1,892.00 | 1,767.55 | 17,347 |
| 2024-05-29 | 1,895.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,767.55 | 19,420 |
| 2024-05-28 | 1,899.00 | 1,910.00 | 1,898.00 | 1,907.00 | 1,781.56 | 10,992 |
| 2024-05-27 | 1,904.00 | 1,915.00 | 1,891.00 | 1,899.00 | 1,774.09 | 36,598 |
| 2024-05-24 | 1,902.00 | 1,920.00 | 1,902.00 | 1,904.00 | 1,778.76 | 17,641 |
| 2024-05-23 | 1,898.00 | 1,905.00 | 1,893.00 | 1,905.00 | 1,779.70 | 13,327 |
| 2024-05-22 | 1,912.00 | 1,912.00 | 1,898.00 | 1,902.00 | 1,776.89 | 17,265 |
| 2024-05-21 | 1,910.00 | 1,913.00 | 1,905.00 | 1,912.00 | 1,786.24 | 31,264 |
| 2024-05-20 | 1,914.00 | 1,916.00 | 1,900.00 | 1,910.00 | 1,784.37 | 32,074 |
| 2024-05-17 | 1,917.00 | 1,922.00 | 1,907.00 | 1,918.00 | 1,791.84 | 82,986 |
| 2024-05-16 | 1,923.00 | 1,935.00 | 1,915.00 | 1,922.00 | 1,795.58 | 19,582 |
| 2024-05-14 | 1,909.00 | 1,934.00 | 1,909.00 | 1,923.00 | 1,796.51 | 27,505 |
| 2024-05-13 | 1,900.00 | 1,909.00 | 1,900.00 | 1,907.00 | 1,781.56 | 18,845 |
| 2024-05-10 | 1,900.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,775.03 | 32,992 |
| 2024-05-09 | 1,901.00 | 1,907.00 | 1,896.00 | 1,901.00 | 1,775.96 | 37,389 |
| 2024-05-08 | 1,901.00 | 1,905.00 | 1,893.00 | 1,901.00 | 1,775.96 | 20,660 |
| 2024-05-07 | 1,903.00 | 1,906.00 | 1,899.00 | 1,902.00 | 1,776.89 | 13,866 |
| 2024-05-03 | 1,900.00 | 1,905.00 | 1,894.00 | 1,902.00 | 1,776.89 | 23,850 |
| 2024-05-02 | 1,894.00 | 1,912.00 | 1,887.00 | 1,895.00 | 1,770.35 | 31,900 |
| 2024-04-30 | 1,907.00 | 1,907.00 | 1,887.00 | 1,887.00 | 1,762.88 | 30,873 |
| 2024-04-29 | 1,893.00 | 1,909.00 | 1,891.00 | 1,907.00 | 1,781.56 | 26,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.