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
2022-11-102,225.002,250.002,190.002,230.001,982.6513,142
2022-11-092,230.002,265.002,225.002,225.001,978.2118,568
2022-11-082,215.002,260.002,215.002,250.002,000.4315,136
2022-11-072,200.002,235.002,195.002,215.001,969.3223,771
2022-11-042,190.002,200.002,170.002,200.001,955.9821,820
2022-11-032,210.002,220.002,135.002,210.001,964.8718,821
2022-11-022,215.002,245.002,185.002,245.001,995.9927,152
2022-11-012,200.002,225.002,175.002,210.001,964.8734,121
2022-10-312,215.002,215.002,155.002,175.001,933.7523,064
2022-10-282,180.002,200.002,145.002,145.001,907.0824,422
2022-10-272,145.002,180.002,145.002,180.001,938.2014,131
2022-10-262,120.002,175.002,110.002,145.001,907.0812,991
2022-10-252,180.002,180.002,110.002,115.001,880.4121,079
2022-10-242,095.002,145.002,095.002,130.001,893.7432,622
2022-10-212,115.002,125.002,080.002,090.001,858.1823,187
2022-10-202,110.002,150.002,085.002,140.001,902.6311,076
2022-10-192,135.002,165.002,110.002,110.001,875.9627,635
2022-10-182,145.002,145.002,100.002,130.001,893.7421,980
2022-10-172,080.002,110.002,000.002,090.001,858.1830,265
2022-10-141,995.002,080.001,995.002,075.001,844.8425,044
2022-10-132,065.002,065.001,970.001,990.001,769.2760,953
2022-10-122,070.002,110.002,055.002,085.001,853.7429,767
2022-10-112,190.002,190.002,085.002,115.001,880.4127,584
2022-10-072,245.002,280.002,195.002,200.001,955.9839,021
2022-10-062,180.002,220.002,160.002,210.001,964.8724,680
2022-10-052,250.002,260.002,150.002,160.001,920.4231,760
2022-10-042,110.002,220.002,110.002,215.001,969.3234,984
2022-09-302,070.002,140.002,035.002,095.001,862.6357,812
2022-09-292,305.002,305.002,100.002,140.001,902.6346,295
2022-09-282,230.002,265.002,055.002,235.001,987.1080,724
2022-09-272,125.002,260.002,125.002,230.001,982.65103,957
2022-09-262,390.002,400.002,230.002,240.001,991.54110,542
2022-09-232,360.002,590.002,360.002,390.002,124.91297,042
2022-09-222,435.002,435.002,290.002,360.002,098.2384,045
2022-09-212,475.002,520.002,440.002,440.002,169.3638,929
2022-09-202,450.002,550.002,450.002,500.002,222.7061,053
2022-09-192,540.002,545.002,440.002,450.002,178.2584,880
2022-09-162,490.002,655.002,410.002,555.002,271.60270,937
2022-09-152,605.002,605.002,505.002,520.002,240.4972,427
2022-09-142,465.002,640.002,410.002,570.002,284.94196,619
2022-09-132,435.002,650.002,405.002,505.002,227.15266,580
2022-09-082,420.002,460.002,375.002,385.002,120.4675,230
2022-09-072,490.002,500.002,385.002,415.002,147.1349,384
2022-09-062,395.002,510.002,395.002,475.002,200.4845,508
2022-09-052,430.002,450.002,395.002,415.002,147.1368,480
2022-09-022,465.002,495.002,430.002,440.002,169.3663,915
2022-09-012,575.002,575.002,450.002,475.002,200.4881,657
2022-08-312,530.002,600.002,490.002,575.002,289.3963,384
2022-08-302,435.002,525.002,435.002,515.002,236.0477,143
2022-08-292,500.002,500.002,430.002,450.002,178.2586,387
2022-08-262,610.002,630.002,530.002,560.002,276.05114,692
2022-08-252,540.002,615.002,535.002,585.002,298.28177,515
2022-08-242,490.002,570.002,485.002,515.002,236.04208,918
2022-08-232,460.002,965.002,440.002,485.002,209.375,369,632
2022-08-222,595.002,595.002,455.002,515.002,236.0483,184
2022-08-192,590.002,640.002,570.002,595.002,307.1759,589
2022-08-182,630.002,665.002,560.002,590.002,302.72104,110
2022-08-172,745.002,765.002,655.002,670.002,373.8599,827
2022-08-162,840.002,895.002,770.002,770.002,462.76188,476
2022-08-122,800.002,815.002,765.002,785.002,476.0973,811
← NewerPage 17 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.