Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060380.KQ stock page

Dongyang S.Tec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-291,988.001,989.001,971.001,973.001,843.2213,737
2024-01-261,979.001,991.001,971.001,980.001,849.769,087
2024-01-251,990.001,993.001,979.001,979.001,848.8324,955
2024-01-242,015.002,030.001,991.002,005.001,873.1217,352
2024-01-231,993.002,025.001,993.002,010.001,877.799,018
2024-01-222,010.002,015.001,996.002,005.001,873.1210,712
2024-01-191,995.002,005.001,994.001,999.001,867.5110,897
2024-01-181,995.002,000.001,982.001,999.001,867.5117,549
2024-01-172,045.002,045.001,985.001,995.001,863.7863,930
2024-01-162,070.002,070.002,040.002,045.001,910.4923,155
2024-01-152,105.002,110.002,070.002,070.001,933.8423,462
2024-01-122,085.002,130.002,080.002,115.001,975.8819,225
2024-01-112,095.002,110.002,075.002,110.001,971.2118,163
2024-01-102,110.002,135.002,080.002,095.001,957.2014,090
2024-01-092,085.002,100.002,080.002,090.001,952.5311,039
2024-01-082,105.002,120.002,080.002,085.001,947.8626,476
2024-01-052,050.002,115.002,040.002,090.001,952.5324,065
2024-01-042,035.002,065.002,035.002,050.001,915.1611,860
2024-01-032,065.002,095.002,050.002,050.001,915.1616,478
2024-01-022,055.002,090.002,050.002,060.001,924.5021,744
2023-12-282,040.002,085.002,035.002,080.001,943.1918,883
2023-12-272,085.002,090.002,040.002,045.001,910.4918,716
2023-12-262,115.002,120.002,065.002,085.001,901.1549,391
2023-12-222,135.002,135.002,090.002,120.001,933.0625,294
2023-12-212,120.002,140.002,100.002,135.001,946.7416,933
2023-12-202,095.002,145.002,090.002,125.001,937.6212,071
2023-12-192,130.002,145.002,090.002,095.001,910.2614,871
2023-12-182,120.002,130.002,095.002,130.001,942.1842,141
2023-12-152,055.002,150.002,030.002,120.001,933.0688,157
2023-12-142,060.002,085.002,045.002,065.001,882.9112,550
2023-12-132,090.002,100.002,055.002,060.001,878.3512,929
2023-12-122,060.002,090.002,050.002,090.001,905.7014,728
2023-12-112,055.002,075.002,040.002,060.001,878.3512,131
2023-12-082,020.002,055.002,015.002,055.001,873.7918,750
2023-12-072,045.002,065.002,020.002,020.001,841.8811,561
2023-12-062,035.002,055.002,035.002,055.001,873.799,309
2023-12-052,030.002,055.002,020.002,035.001,855.5518,389
2023-12-042,040.002,070.002,035.002,040.001,860.1125,382
2023-12-012,110.002,110.002,070.002,070.001,887.4717,139
2023-11-302,085.002,120.002,080.002,110.001,923.9420,308
2023-11-292,150.002,150.002,100.002,105.001,919.3818,257
2023-11-282,105.002,195.002,105.002,140.001,951.3024,001
2023-11-272,165.002,165.002,095.002,130.001,942.1829,328
2023-11-242,065.002,210.002,060.002,120.001,933.0650,944
2023-11-232,070.002,255.002,050.002,060.001,878.35235,287
2023-11-222,060.002,070.002,045.002,070.001,887.4715,586
2023-11-212,060.002,085.002,040.002,070.001,887.4710,681
2023-11-202,085.002,085.002,030.002,040.001,860.1143,263
2023-11-172,090.002,125.002,030.002,090.001,905.7022,455
2023-11-162,075.002,090.002,035.002,090.001,905.7030,583
2023-11-152,020.002,065.002,020.002,060.001,878.3515,799
2023-11-141,993.002,030.001,993.002,020.001,841.8813,451
2023-11-132,015.002,095.001,990.001,993.001,817.2616,874
2023-11-101,993.002,015.001,989.002,015.001,837.3218,912
2023-11-092,050.002,055.001,993.002,025.001,846.4420,532
2023-11-082,065.002,100.002,020.002,030.001,851.0015,577
2023-11-072,080.002,095.002,045.002,050.001,869.2317,204
2023-11-062,100.002,100.002,080.002,080.001,896.5921,945
2023-11-032,055.002,105.002,055.002,085.001,901.1520,163
2023-11-021,984.002,095.001,984.002,055.001,873.7925,145
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.