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
2023-05-042,160.002,200.002,130.002,195.002,001.4546,664
2023-05-032,185.002,200.002,150.002,170.001,978.6553,512
2023-05-022,130.002,220.002,100.002,185.001,992.3338,213
2023-04-282,200.002,230.002,130.002,130.001,942.1854,270
2023-04-272,210.002,215.002,165.002,165.001,974.0936,444
2023-04-262,255.002,275.002,205.002,210.002,015.1248,554
2023-04-252,240.002,310.002,190.002,255.002,056.16114,258
2023-04-242,200.002,260.002,190.002,260.002,060.7179,423
2023-04-212,225.002,240.002,180.002,220.002,024.2496,067
2023-04-202,310.002,315.002,250.002,260.002,060.7188,545
2023-04-192,285.002,345.002,210.002,310.002,106.31173,165
2023-04-182,295.002,300.002,225.002,285.002,083.5181,104
2023-04-172,255.002,305.002,240.002,295.002,092.63165,794
2023-04-142,225.002,250.002,205.002,230.002,033.3661,202
2023-04-132,195.002,225.002,145.002,225.002,028.8065,541
2023-04-122,160.002,220.002,155.002,195.002,001.4563,150
2023-04-112,095.002,175.002,095.002,155.001,964.9750,828
2023-04-102,200.002,200.002,100.002,115.001,928.5074,167
2023-04-072,195.002,245.002,150.002,190.001,996.8933,155
2023-04-062,230.002,230.002,145.002,195.002,001.4548,720
2023-04-052,190.002,240.002,170.002,220.002,024.2489,351
2023-04-042,150.002,210.002,135.002,200.002,006.00103,737
2023-04-032,140.002,150.002,110.002,150.001,960.4193,993
2023-03-312,130.002,140.002,100.002,135.001,946.7479,631
2023-03-302,065.002,100.002,055.002,100.001,914.8257,169
2023-03-292,065.002,075.002,035.002,060.001,878.3551,778
2023-03-282,025.002,085.002,025.002,065.001,882.9162,274
2023-03-272,065.002,065.002,015.002,025.001,846.4446,661
2023-03-242,040.002,075.002,020.002,065.001,882.9175,071
2023-03-232,065.002,095.002,040.002,040.001,860.11105,055
2023-03-222,135.002,135.002,065.002,085.001,901.15199,258
2023-03-212,230.002,235.002,115.002,130.001,942.18401,630
2023-03-202,190.002,540.002,175.002,255.002,056.163,416,255
2023-03-171,996.002,050.001,989.002,030.001,851.0023,542
2023-03-162,020.002,020.001,970.001,995.001,819.0819,704
2023-03-151,977.002,045.001,977.002,020.001,841.8847,555
2023-03-142,065.002,065.001,976.001,976.001,801.7658,169
2023-03-132,095.002,100.002,025.002,080.001,896.5931,933
2023-03-102,170.002,220.002,100.002,105.001,919.3846,986
2023-03-092,195.002,245.002,160.002,170.001,978.6532,498
2023-03-082,185.002,230.002,170.002,175.001,983.2127,363
2023-03-072,205.002,235.002,180.002,220.002,024.2431,743
2023-03-062,245.002,245.002,085.002,230.002,033.3671,353
2023-03-032,275.002,310.002,215.002,225.002,028.8050,444
2023-03-022,230.002,290.002,230.002,275.002,074.3929,683
2023-02-282,220.002,265.002,210.002,230.002,033.3630,368
2023-02-272,225.002,235.002,210.002,220.002,024.2416,344
2023-02-242,300.002,300.002,215.002,225.002,028.8029,964
2023-02-232,270.002,280.002,235.002,275.002,074.3942,570
2023-02-222,290.002,305.002,255.002,270.002,069.8356,391
2023-02-212,380.002,415.002,310.002,330.002,124.54173,710
2023-02-202,330.002,330.002,305.002,315.002,110.8655,617
2023-02-172,285.002,315.002,260.002,305.002,101.7553,164
2023-02-162,250.002,290.002,230.002,285.002,083.5144,096
2023-02-152,300.002,320.002,210.002,255.002,056.1685,053
2023-02-142,330.002,330.002,275.002,285.002,083.5133,696
2023-02-132,280.002,310.002,260.002,295.002,092.6377,090
2023-02-102,320.002,330.002,250.002,280.002,078.95143,405
2023-02-092,320.002,365.002,285.002,320.002,115.42147,372
2023-02-082,375.002,380.002,320.002,320.002,115.42366,041
← NewerPage 15 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.