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
2023-11-011,950.001,999.001,950.001,999.001,822.7320,572
2023-10-311,949.001,960.001,927.001,950.001,778.0526,625
2023-10-301,910.001,940.001,910.001,939.001,768.0232,354
2023-10-271,949.001,990.001,910.001,910.001,741.5854,568
2023-10-261,990.001,992.001,944.001,961.001,788.0839,567
2023-10-252,015.002,040.001,995.002,005.001,828.2028,421
2023-10-241,928.002,065.001,902.002,025.001,846.4437,906
2023-10-231,950.001,950.001,930.001,945.001,773.4917,591
2023-10-201,974.001,975.001,925.001,958.001,785.3439,353
2023-10-191,993.001,999.001,975.001,993.001,817.2651,015
2023-10-182,015.002,040.001,998.002,000.001,823.6412,830
2023-10-171,999.002,035.001,999.002,015.001,837.3215,272
2023-10-162,045.002,045.001,998.002,005.001,828.2024,854
2023-10-132,050.002,055.002,035.002,055.001,873.7910,918
2023-10-122,050.002,070.002,035.002,055.001,873.7911,442
2023-10-111,983.002,050.001,970.002,050.001,869.2332,391
2023-10-102,000.002,020.001,965.001,973.001,799.0265,932
2023-10-061,990.002,050.001,990.002,000.001,823.6432,498
2023-10-052,025.002,050.002,000.002,000.001,823.6433,170
2023-10-042,040.002,110.001,980.002,050.001,869.2390,022
2023-09-271,992.002,080.001,992.002,075.001,892.0321,111
2023-09-262,025.002,045.002,000.002,000.001,823.6436,305
2023-09-252,010.002,035.002,005.002,030.001,851.0034,397
2023-09-222,050.002,080.002,025.002,035.001,855.5529,532
2023-09-212,135.002,145.002,055.002,060.001,878.3566,095
2023-09-202,140.002,160.002,125.002,145.001,955.8524,757
2023-09-192,120.002,160.002,110.002,145.001,955.8546,116
2023-09-182,175.002,185.002,100.002,115.001,928.5060,633
2023-09-152,130.002,175.002,130.002,170.001,978.6535,523
2023-09-142,135.002,145.002,100.002,125.001,937.6266,851
2023-09-132,145.002,150.002,115.002,145.001,955.8530,206
2023-09-122,180.002,185.002,125.002,145.001,955.8556,258
2023-09-112,150.002,195.002,150.002,180.001,987.7774,269
2023-09-082,140.002,200.002,115.002,150.001,960.41107,325
2023-09-072,240.002,240.002,135.002,160.001,969.53137,749
2023-09-062,235.002,250.002,215.002,220.002,024.2445,807
2023-09-052,250.002,270.002,230.002,235.002,037.9232,266
2023-09-042,230.002,265.002,230.002,245.002,047.0445,456
2023-09-012,260.002,300.002,225.002,230.002,033.36142,874
2023-08-312,315.002,335.002,265.002,275.002,074.3958,290
2023-08-302,315.002,350.002,290.002,315.002,110.8621,036
2023-08-292,330.002,345.002,280.002,305.002,101.7544,530
2023-08-282,275.002,335.002,275.002,300.002,097.1976,847
2023-08-252,250.002,305.002,225.002,300.002,097.1934,616
2023-08-242,220.002,275.002,215.002,250.002,051.6046,684
2023-08-232,255.002,255.002,220.002,230.002,033.3652,781
2023-08-222,300.002,340.002,220.002,240.002,042.4856,451
2023-08-212,260.002,300.002,255.002,290.002,088.0779,070
2023-08-182,280.002,290.002,205.002,260.002,060.7156,721
2023-08-172,325.002,325.002,205.002,290.002,088.07122,121
2023-08-162,360.002,370.002,270.002,330.002,124.54113,905
2023-08-142,430.002,440.002,370.002,370.002,161.0164,667
2023-08-112,455.002,510.002,430.002,460.002,243.0887,094
2023-08-102,510.002,520.002,435.002,455.002,238.5248,726
2023-08-092,455.002,500.002,395.002,485.002,265.8771,910
2023-08-082,455.002,495.002,420.002,455.002,238.52127,042
2023-08-072,575.002,580.002,435.002,460.002,243.08266,150
2023-08-042,680.002,780.002,565.002,580.002,352.50248,335
2023-08-032,770.002,775.002,580.002,715.002,475.59281,107
2023-08-022,795.003,050.002,780.002,785.002,539.421,129,085
← NewerPage 13 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.