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
2022-05-173,270.003,335.003,265.003,285.002,920.63261,996
2022-05-163,385.003,420.003,320.003,390.003,013.9993,619
2022-05-133,250.003,375.003,250.003,325.002,956.2079,506
2022-05-123,345.003,445.003,250.003,250.002,889.52192,181
2022-05-113,390.003,455.003,370.003,380.003,005.10123,834
2022-05-103,305.003,425.003,240.003,415.003,036.21192,464
2022-05-093,595.003,595.003,400.003,400.003,022.88334,398
2022-05-063,620.003,720.003,615.003,615.003,214.03177,567
2022-05-043,860.003,865.003,690.003,745.003,329.61445,272
2022-05-033,820.004,160.003,770.003,880.003,449.641,533,204
2022-05-023,845.003,875.003,755.003,820.003,396.29247,837
2022-04-293,855.003,990.003,750.003,915.003,480.76853,342
2022-04-283,765.003,950.003,705.003,845.003,418.521,152,617
2022-04-273,585.003,735.003,565.003,670.003,262.93163,216
2022-04-263,655.003,720.003,620.003,700.003,289.60226,696
2022-04-253,560.003,760.003,535.003,665.003,258.48317,168
2022-04-223,680.003,730.003,620.003,680.003,271.82204,376
2022-04-213,865.003,875.003,715.003,740.003,325.17523,849
2022-04-203,615.004,050.003,590.003,855.003,427.412,141,032
2022-04-193,575.003,645.003,525.003,615.003,214.03172,869
2022-04-183,615.003,620.003,540.003,590.003,191.80106,066
2022-04-153,520.003,625.003,480.003,615.003,214.03231,505
2022-04-143,445.003,545.003,430.003,525.003,134.01269,434
2022-04-133,480.003,525.003,400.003,420.003,040.66139,169
2022-04-123,380.003,400.003,330.003,400.003,022.8899,881
2022-04-113,435.003,455.003,380.003,400.003,022.88103,542
2022-04-083,375.003,450.003,375.003,435.003,054.00116,492
2022-04-073,520.003,520.003,375.003,395.003,018.43220,512
2022-04-063,535.003,645.003,520.003,555.003,160.69241,183
2022-04-053,510.003,555.003,490.003,515.003,125.12126,438
2022-04-043,485.003,515.003,445.003,505.003,116.23192,065
2022-04-013,550.003,585.003,500.003,505.003,116.23162,917
2022-03-313,495.003,570.003,480.003,550.003,156.24153,635
2022-03-303,620.003,620.003,480.003,495.003,107.34222,942
2022-03-293,645.003,695.003,590.003,600.003,200.69165,664
2022-03-283,660.003,700.003,620.003,645.003,240.70119,661
2022-03-253,735.003,750.003,615.003,645.003,240.70196,890
2022-03-243,820.003,855.003,680.003,705.003,294.05456,626
2022-03-233,600.004,060.003,580.003,835.003,409.632,679,553
2022-03-223,450.003,475.003,430.003,470.003,085.11143,553
2022-03-213,480.003,485.003,425.003,450.003,067.33141,153
2022-03-183,500.003,570.003,400.003,430.003,049.55243,231
2022-03-173,385.003,410.003,350.003,365.002,991.76101,034
2022-03-163,325.003,390.003,270.003,335.002,965.0997,644
2022-03-153,375.003,400.003,220.003,290.002,925.08147,077
2022-03-143,440.003,545.003,395.003,400.003,022.88115,134
2022-03-113,465.003,480.003,415.003,440.003,058.4477,509
2022-03-103,430.003,550.003,370.003,415.003,036.21123,054
2022-03-083,545.003,600.003,325.003,400.003,022.88260,055
2022-03-073,700.003,800.003,560.003,630.003,227.37198,495
2022-03-043,680.003,790.003,675.003,765.003,347.39226,678
2022-03-033,775.003,795.003,665.003,680.003,271.82247,387
2022-03-023,645.003,740.003,555.003,705.003,294.05258,883
2022-02-283,725.003,760.003,600.003,620.003,218.48282,823
2022-02-254,085.004,100.003,710.003,720.003,307.381,029,202
2022-02-244,000.004,145.003,930.004,145.003,685.24578,299
2022-02-233,805.004,090.003,800.004,085.003,631.901,070,188
2022-02-223,810.003,890.003,750.003,755.003,338.50324,908
2022-02-213,925.003,955.003,825.003,930.003,494.09311,044
2022-02-183,545.004,000.003,520.004,000.003,556.331,115,327
← NewerPage 19 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.