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
2022-08-112,725.002,810.002,725.002,790.002,480.54134,048
2022-08-102,790.002,790.002,715.002,720.002,418.3086,819
2022-08-092,715.002,920.002,715.002,790.002,480.54346,530
2022-08-082,745.002,770.002,700.002,715.002,413.8656,560
2022-08-052,750.002,770.002,720.002,745.002,440.5359,571
2022-08-042,740.002,785.002,715.002,750.002,444.9770,067
2022-08-032,670.002,740.002,640.002,740.002,436.0882,001
2022-08-022,710.002,730.002,645.002,670.002,373.85125,537
2022-08-012,735.002,780.002,700.002,735.002,431.6461,271
2022-07-292,750.002,820.002,700.002,730.002,427.19178,758
2022-07-282,730.002,760.002,700.002,740.002,436.08137,867
2022-07-272,670.002,755.002,655.002,720.002,418.30163,528
2022-07-262,690.002,710.002,635.002,675.002,378.29127,891
2022-07-252,670.002,750.002,640.002,670.002,373.85194,750
2022-07-222,795.002,795.002,700.002,700.002,400.52212,885
2022-07-212,830.002,855.002,740.002,780.002,471.65487,236
2022-07-202,500.003,000.002,495.002,780.002,471.657,763,530
2022-07-192,470.002,495.002,435.002,485.002,209.3774,532
2022-07-182,470.002,495.002,420.002,495.002,218.26107,642
2022-07-152,485.002,485.002,390.002,485.002,209.37175,574
2022-07-142,545.002,570.002,445.002,490.002,213.81288,184
2022-07-132,310.002,995.002,285.002,545.002,262.712,265,889
2022-07-122,390.002,405.002,315.002,330.002,071.5650,733
2022-07-112,435.002,455.002,395.002,410.002,142.6929,753
2022-07-082,360.002,440.002,360.002,435.002,164.9152,772
2022-07-072,295.002,360.002,240.002,355.002,093.7938,405
2022-07-062,490.002,490.002,295.002,295.002,040.4453,994
2022-07-052,190.002,335.002,190.002,330.002,071.5658,327
2022-07-042,350.002,350.002,175.002,175.001,933.7582,927
2022-07-012,290.002,380.002,270.002,290.002,036.00101,415
2022-06-302,420.002,430.002,345.002,360.002,098.2328,923
2022-06-292,425.002,435.002,350.002,420.002,151.5848,177
2022-06-282,465.002,510.002,380.002,425.002,156.0259,576
2022-06-272,485.002,490.002,405.002,465.002,191.5951,836
2022-06-242,325.002,415.002,275.002,410.002,142.6981,328
2022-06-232,360.002,385.002,200.002,385.002,120.46127,503
2022-06-222,545.002,580.002,320.002,340.002,080.45177,604
2022-06-212,550.002,575.002,470.002,555.002,271.6044,022
2022-06-202,700.002,700.002,450.002,550.002,267.1687,142
2022-06-172,705.002,710.002,600.002,700.002,400.5237,301
2022-06-162,700.002,820.002,700.002,755.002,449.4242,824
2022-06-152,745.002,765.002,660.002,690.002,391.6365,186
2022-06-142,665.002,795.002,665.002,775.002,467.20106,531
2022-06-133,025.003,025.002,815.002,815.002,502.77110,551
2022-06-103,070.003,095.003,035.003,055.002,716.1438,533
2022-06-093,155.003,155.003,045.003,070.002,729.4849,616
2022-06-083,155.003,190.003,150.003,155.002,805.0530,512
2022-06-073,190.003,190.003,155.003,155.002,805.0561,222
2022-06-033,125.003,210.003,120.003,190.002,836.1772,308
2022-06-023,150.003,150.003,095.003,125.002,778.3872,428
2022-05-313,090.003,160.003,080.003,155.002,805.0570,739
2022-05-303,070.003,125.003,070.003,115.002,769.4937,224
2022-05-273,075.003,085.003,030.003,070.002,729.4843,752
2022-05-263,045.003,095.003,030.003,030.002,693.9265,839
2022-05-253,095.003,120.003,035.003,040.002,702.81130,041
2022-05-243,165.003,175.003,090.003,095.002,751.7176,812
2022-05-233,225.003,225.003,135.003,135.002,787.27131,017
2022-05-203,305.003,350.003,205.003,215.002,858.40170,647
2022-05-193,210.003,210.003,145.003,195.002,840.62124,117
2022-05-183,315.003,320.003,230.003,245.002,885.07176,651
← NewerPage 18 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.