Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,892.00 | 1,906.00 | 1,885.00 | 1,899.00 | 1,774.09 | 28,090 |
| 2024-04-25 | 1,907.00 | 1,907.00 | 1,890.00 | 1,892.00 | 1,767.55 | 26,384 |
| 2024-04-24 | 1,920.00 | 1,920.00 | 1,898.00 | 1,907.00 | 1,781.56 | 35,145 |
| 2024-04-23 | 1,938.00 | 1,990.00 | 1,891.00 | 1,900.00 | 1,775.03 | 80,043 |
| 2024-04-22 | 1,932.00 | 1,932.00 | 1,872.00 | 1,891.00 | 1,766.62 | 129,589 |
| 2024-04-19 | 1,892.00 | 2,255.00 | 1,863.00 | 1,911.00 | 1,785.30 | 1,220,159 |
| 2024-04-18 | 1,911.00 | 1,967.00 | 1,880.00 | 1,901.00 | 1,775.96 | 143,946 |
| 2024-04-17 | 1,862.00 | 1,876.00 | 1,854.00 | 1,870.00 | 1,747.00 | 132,181 |
| 2024-04-16 | 1,864.00 | 1,879.00 | 1,815.00 | 1,870.00 | 1,747.00 | 15,591 |
| 2024-04-15 | 1,830.00 | 1,886.00 | 1,830.00 | 1,879.00 | 1,755.41 | 21,648 |
| 2024-04-12 | 1,846.00 | 1,855.00 | 1,841.00 | 1,844.00 | 1,722.71 | 15,910 |
| 2024-04-11 | 1,840.00 | 1,859.00 | 1,840.00 | 1,851.00 | 1,729.25 | 24,004 |
| 2024-04-09 | 1,850.00 | 1,870.00 | 1,846.00 | 1,859.00 | 1,736.72 | 20,735 |
| 2024-04-08 | 1,864.00 | 1,894.00 | 1,851.00 | 1,859.00 | 1,736.72 | 18,325 |
| 2024-04-05 | 1,863.00 | 1,870.00 | 1,841.00 | 1,864.00 | 1,741.39 | 41,415 |
| 2024-04-04 | 1,887.00 | 1,891.00 | 1,835.00 | 1,864.00 | 1,741.39 | 37,189 |
| 2024-04-03 | 1,887.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,762.88 | 26,651 |
| 2024-04-02 | 1,904.00 | 1,904.00 | 1,886.00 | 1,887.00 | 1,762.88 | 20,955 |
| 2024-04-01 | 1,887.00 | 1,900.00 | 1,881.00 | 1,886.00 | 1,761.95 | 12,461 |
| 2024-03-29 | 1,878.00 | 1,896.00 | 1,878.00 | 1,887.00 | 1,762.88 | 14,963 |
| 2024-03-28 | 1,907.00 | 1,910.00 | 1,825.00 | 1,891.00 | 1,766.62 | 40,595 |
| 2024-03-27 | 1,891.00 | 1,920.00 | 1,891.00 | 1,910.00 | 1,784.37 | 10,409 |
| 2024-03-26 | 1,913.00 | 1,913.00 | 1,901.00 | 1,909.00 | 1,783.43 | 6,468 |
| 2024-03-25 | 1,925.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,784.37 | 7,706 |
| 2024-03-22 | 1,910.00 | 1,925.00 | 1,904.00 | 1,912.00 | 1,786.24 | 19,361 |
| 2024-03-21 | 1,904.00 | 1,906.00 | 1,891.00 | 1,906.00 | 1,780.63 | 17,755 |
| 2024-03-20 | 1,905.00 | 1,905.00 | 1,891.00 | 1,904.00 | 1,778.76 | 9,959 |
| 2024-03-19 | 1,883.00 | 1,899.00 | 1,866.00 | 1,894.00 | 1,769.42 | 8,353 |
| 2024-03-18 | 1,871.00 | 1,885.00 | 1,870.00 | 1,883.00 | 1,759.14 | 17,297 |
| 2024-03-15 | 1,870.00 | 1,878.00 | 1,859.00 | 1,871.00 | 1,747.93 | 32,958 |
| 2024-03-14 | 1,880.00 | 1,890.00 | 1,862.00 | 1,872.00 | 1,748.87 | 9,146 |
| 2024-03-13 | 1,870.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,756.34 | 6,844 |
| 2024-03-12 | 1,865.00 | 1,868.00 | 1,857.00 | 1,860.00 | 1,737.66 | 18,914 |
| 2024-03-11 | 1,871.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,747.00 | 21,761 |
| 2024-03-08 | 1,880.00 | 1,885.00 | 1,870.00 | 1,871.00 | 1,747.93 | 20,260 |
| 2024-03-07 | 1,896.00 | 1,896.00 | 1,878.00 | 1,880.00 | 1,756.34 | 21,722 |
| 2024-03-06 | 1,908.00 | 1,908.00 | 1,891.00 | 1,900.00 | 1,775.03 | 46,936 |
| 2024-03-05 | 1,916.00 | 1,917.00 | 1,805.00 | 1,908.00 | 1,782.50 | 68,498 |
| 2024-03-04 | 1,924.00 | 1,924.00 | 1,910.00 | 1,912.00 | 1,786.24 | 24,328 |
| 2024-02-29 | 1,926.00 | 1,955.00 | 1,922.00 | 1,924.00 | 1,797.45 | 18,570 |
| 2024-02-28 | 1,931.00 | 1,931.00 | 1,923.00 | 1,926.00 | 1,799.32 | 5,987 |
| 2024-02-27 | 1,936.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,798.38 | 32,737 |
| 2024-02-26 | 1,948.00 | 1,952.00 | 1,932.00 | 1,936.00 | 1,808.66 | 12,081 |
| 2024-02-23 | 1,962.00 | 1,962.00 | 1,946.00 | 1,948.00 | 1,819.87 | 42,760 |
| 2024-02-22 | 1,964.00 | 1,964.00 | 1,951.00 | 1,954.00 | 1,825.47 | 9,908 |
| 2024-02-21 | 1,968.00 | 1,968.00 | 1,950.00 | 1,957.00 | 1,828.28 | 14,001 |
| 2024-02-20 | 1,977.00 | 1,977.00 | 1,956.00 | 1,968.00 | 1,838.55 | 16,053 |
| 2024-02-19 | 1,958.00 | 1,969.00 | 1,950.00 | 1,963.00 | 1,833.88 | 34,365 |
| 2024-02-16 | 1,959.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,831.08 | 44,176 |
| 2024-02-15 | 1,970.00 | 1,977.00 | 1,959.00 | 1,975.00 | 1,845.09 | 15,775 |
| 2024-02-14 | 1,980.00 | 1,980.00 | 1,951.00 | 1,973.00 | 1,843.22 | 28,318 |
| 2024-02-13 | 1,966.00 | 1,981.00 | 1,966.00 | 1,968.00 | 1,838.55 | 37,276 |
| 2024-02-08 | 1,975.00 | 1,981.00 | 1,962.00 | 1,976.00 | 1,846.03 | 35,791 |
| 2024-02-07 | 1,997.00 | 1,997.00 | 1,970.00 | 1,977.00 | 1,846.96 | 18,140 |
| 2024-02-06 | 1,972.00 | 2,010.00 | 1,967.00 | 1,997.00 | 1,865.65 | 25,189 |
| 2024-02-05 | 1,986.00 | 2,000.00 | 1,972.00 | 1,972.00 | 1,842.29 | 12,165 |
| 2024-02-02 | 1,988.00 | 2,010.00 | 1,986.00 | 1,986.00 | 1,855.37 | 15,906 |
| 2024-02-01 | 1,937.00 | 1,990.00 | 1,937.00 | 1,987.00 | 1,856.30 | 28,357 |
| 2024-01-31 | 1,975.00 | 2,015.00 | 1,956.00 | 1,956.00 | 1,827.34 | 22,478 |
| 2024-01-30 | 1,966.00 | 2,045.00 | 1,966.00 | 1,975.00 | 1,845.09 | 38,897 |
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.