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
2023-02-072,140.002,625.002,135.002,320.002,115.422,481,479
2023-02-062,165.002,185.002,145.002,160.001,969.5324,141
2023-02-032,200.002,215.002,165.002,165.001,974.0922,734
2023-02-022,205.002,220.002,165.002,185.001,992.3323,934
2023-02-012,140.002,240.002,135.002,165.001,974.0978,177
2023-01-312,140.002,200.002,115.002,130.001,942.1842,615
2023-01-302,205.002,240.002,140.002,140.001,951.3021,551
2023-01-272,160.002,250.002,160.002,205.002,010.5681,526
2023-01-262,155.002,175.002,120.002,175.001,983.2121,444
2023-01-252,195.002,195.002,135.002,135.001,946.7420,416
2023-01-202,150.002,205.002,110.002,195.002,001.4551,616
2023-01-192,115.002,155.002,100.002,120.001,933.0637,564
2023-01-182,115.002,150.002,110.002,135.001,946.7423,133
2023-01-172,105.002,150.002,105.002,115.001,928.5049,012
2023-01-162,105.002,130.002,085.002,105.001,919.3829,726
2023-01-132,110.002,140.002,095.002,105.001,919.3843,662
2023-01-122,055.002,120.002,055.002,105.001,919.3856,888
2023-01-112,015.002,085.002,015.002,050.001,869.2340,923
2023-01-101,975.002,045.001,970.002,000.001,823.6447,843
2023-01-091,940.002,055.001,940.001,970.001,796.2971,744
2023-01-061,940.001,960.001,925.001,930.001,759.8128,822
2023-01-051,880.001,930.001,875.001,920.001,750.7038,389
2023-01-041,880.001,890.001,820.001,860.001,695.9929,410
2023-01-031,840.001,910.001,810.001,860.001,695.9960,977
2023-01-021,940.001,950.001,860.001,860.001,695.9951,617
2022-12-291,970.001,975.001,880.001,960.001,787.1777,667
2022-12-282,020.002,020.001,975.001,980.001,805.4023,041
2022-12-271,995.002,030.001,970.002,005.001,782.6132,643
2022-12-262,005.002,010.001,985.002,000.001,778.1635,522
2022-12-232,045.002,065.002,000.002,005.001,782.6137,460
2022-12-222,035.002,070.002,030.002,040.001,813.7366,220
2022-12-212,030.002,040.002,010.002,035.001,809.2818,912
2022-12-202,050.002,065.002,020.002,040.001,813.7357,730
2022-12-192,055.002,060.002,035.002,050.001,822.6233,872
2022-12-162,065.002,075.002,030.002,060.001,831.5133,288
2022-12-152,120.002,145.002,060.002,065.001,835.9541,287
2022-12-142,095.002,130.002,090.002,120.001,884.8520,885
2022-12-132,090.002,100.002,075.002,100.001,867.0720,248
2022-12-122,075.002,130.002,075.002,090.001,858.1840,160
2022-12-092,045.002,105.002,045.002,075.001,844.8425,285
2022-12-082,080.002,095.002,045.002,050.001,822.6250,505
2022-12-072,120.002,120.002,095.002,095.001,862.6341,242
2022-12-062,150.002,150.002,105.002,120.001,884.8528,059
2022-12-052,160.002,170.002,120.002,155.001,915.9762,498
2022-12-022,165.002,190.002,150.002,155.001,915.9736,934
2022-12-012,155.002,195.002,145.002,170.001,929.3197,691
2022-11-302,145.002,170.002,110.002,155.001,915.97110,887
2022-11-292,105.002,145.002,100.002,145.001,907.0855,678
2022-11-282,180.002,185.002,130.002,130.001,893.7448,949
2022-11-252,215.002,235.002,150.002,180.001,938.2067,500
2022-11-242,145.002,230.002,135.002,215.001,969.3274,157
2022-11-232,200.002,255.002,130.002,135.001,898.19180,819
2022-11-222,170.002,220.002,165.002,200.001,955.9828,198
2022-11-212,205.002,225.002,175.002,175.001,933.7516,489
2022-11-182,160.002,250.002,160.002,205.001,960.4335,339
2022-11-172,200.002,205.002,160.002,185.001,942.6447,282
2022-11-162,265.002,265.002,200.002,200.001,955.9851,283
2022-11-152,300.002,300.002,240.002,250.002,000.4343,794
2022-11-142,300.002,325.002,275.002,305.002,049.3324,001
2022-11-112,285.002,305.002,245.002,300.002,044.8943,663
← NewerPage 16 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.