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
2023-08-012,825.002,840.002,765.002,820.002,571.33147,960
2023-07-312,865.002,945.002,800.002,800.002,553.10196,385
2023-07-282,785.002,925.002,770.002,865.002,612.37368,634
2023-07-272,695.002,865.002,695.002,835.002,585.01447,205
2023-07-262,800.002,850.002,645.002,740.002,498.39448,498
2023-07-252,830.002,855.002,755.002,800.002,553.10303,247
2023-07-242,710.002,840.002,635.002,830.002,580.45374,210
2023-07-212,710.002,800.002,670.002,720.002,480.15256,468
2023-07-202,620.002,755.002,540.002,750.002,507.51349,804
2023-07-192,665.002,690.002,570.002,620.002,388.97166,742
2023-07-182,800.002,800.002,635.002,645.002,411.77321,056
2023-07-172,850.002,895.002,805.002,805.002,557.66177,342
2023-07-142,850.002,950.002,755.002,850.002,598.69532,276
2023-07-132,810.002,975.002,780.002,870.002,616.92488,845
2023-07-122,800.002,890.002,765.002,800.002,553.10501,962
2023-07-112,745.002,850.002,730.002,800.002,553.10510,740
2023-07-102,695.002,800.002,675.002,745.002,502.95481,757
2023-07-072,790.002,790.002,705.002,715.002,475.59300,821
2023-07-062,740.002,865.002,710.002,815.002,566.77991,326
2023-07-052,640.003,035.002,585.002,720.002,480.154,424,765
2023-07-042,660.002,700.002,575.002,640.002,407.21311,958
2023-07-032,705.002,860.002,660.002,670.002,434.561,107,031
2023-06-302,670.002,715.002,635.002,690.002,452.80638,587
2023-06-292,655.002,675.002,555.002,645.002,411.77518,425
2023-06-282,560.002,900.002,545.002,680.002,443.682,818,424
2023-06-272,535.002,705.002,450.002,535.002,311.46775,717
2023-06-262,490.002,560.002,480.002,525.002,302.35341,796
2023-06-232,430.002,875.002,430.002,505.002,284.113,956,707
2023-06-222,450.002,510.002,430.002,430.002,215.72103,704
2023-06-212,495.002,505.002,425.002,470.002,252.20138,479
2023-06-202,500.002,555.002,455.002,490.002,270.43235,650
2023-06-192,600.002,605.002,460.002,500.002,279.55363,691
2023-06-162,535.002,630.002,495.002,550.002,325.14547,935
2023-06-152,265.002,750.002,265.002,535.002,311.464,418,258
2023-06-142,345.002,380.002,245.002,265.002,065.27118,627
2023-06-132,305.002,345.002,290.002,345.002,138.2280,792
2023-06-122,315.002,335.002,290.002,305.002,101.7522,390
2023-06-092,310.002,345.002,295.002,315.002,110.8640,398
2023-06-082,315.002,325.002,280.002,320.002,115.4265,345
2023-06-072,310.002,345.002,275.002,345.002,138.2283,512
2023-06-052,300.002,335.002,265.002,310.002,106.3144,312
2023-06-022,315.002,340.002,285.002,300.002,097.1951,234
2023-06-012,270.002,315.002,240.002,315.002,110.8638,851
2023-05-312,270.002,325.002,240.002,270.002,069.8384,389
2023-05-302,245.002,285.002,220.002,270.002,069.8350,516
2023-05-262,265.002,280.002,240.002,240.002,042.4839,321
2023-05-252,300.002,300.002,250.002,265.002,065.2740,059
2023-05-242,275.002,305.002,265.002,300.002,097.1933,078
2023-05-232,330.002,360.002,285.002,300.002,097.1954,303
2023-05-222,290.002,320.002,275.002,300.002,097.1971,908
2023-05-192,305.002,360.002,290.002,290.002,088.07103,334
2023-05-182,320.002,385.002,300.002,300.002,097.19111,661
2023-05-172,320.002,335.002,270.002,320.002,115.42143,043
2023-05-162,175.002,350.002,155.002,345.002,138.22371,479
2023-05-152,185.002,205.002,155.002,175.001,983.2133,313
2023-05-122,235.002,250.002,205.002,215.002,019.6822,707
2023-05-112,200.002,245.002,200.002,240.002,042.4835,528
2023-05-102,235.002,235.002,200.002,205.002,010.5626,506
2023-05-092,230.002,240.002,180.002,230.002,033.3638,965
2023-05-082,210.002,220.002,180.002,205.002,010.5651,714
← NewerPage 14 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.