Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,185.00 | 1,213.00 | 1,125.00 | 1,167.00 | 1,167.00 | 39,722 |
| 2026-07-16 | 1,200.00 | 1,210.00 | 1,194.00 | 1,209.00 | 1,209.00 | 24,880 |
| 2026-07-15 | 1,200.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | 10,366 |
| 2026-07-14 | 1,176.00 | 1,192.00 | 1,173.00 | 1,173.00 | 1,173.00 | 53,747 |
| 2026-07-13 | 1,227.00 | 1,235.00 | 1,178.00 | 1,191.00 | 1,191.00 | 6,344 |
| 2026-07-10 | 1,220.00 | 1,228.00 | 1,172.00 | 1,227.00 | 1,227.00 | 32,413 |
| 2026-07-09 | 1,203.00 | 1,209.00 | 1,140.00 | 1,178.00 | 1,178.00 | 14,249 |
| 2026-07-08 | 1,221.00 | 1,221.00 | 1,201.00 | 1,209.00 | 1,209.00 | 14,426 |
| 2026-07-07 | 1,200.00 | 1,251.00 | 1,182.00 | 1,221.00 | 1,221.00 | 23,270 |
| 2026-07-06 | 1,193.00 | 1,215.00 | 1,193.00 | 1,210.00 | 1,210.00 | 9,061 |
| 2026-07-03 | 1,212.00 | 1,212.00 | 1,181.00 | 1,203.00 | 1,203.00 | 22,621 |
| 2026-07-02 | 1,235.00 | 1,244.00 | 1,197.00 | 1,197.00 | 1,197.00 | 12,445 |
| 2026-07-01 | 1,246.00 | 1,277.00 | 1,223.00 | 1,235.00 | 1,235.00 | 23,603 |
| 2026-06-30 | 1,200.00 | 1,303.00 | 1,197.00 | 1,258.00 | 1,258.00 | 30,648 |
| 2026-06-29 | 1,249.00 | 1,299.00 | 1,209.00 | 1,214.00 | 1,214.00 | 26,045 |
| 2026-06-26 | 1,227.00 | 1,275.00 | 1,157.00 | 1,249.00 | 1,249.00 | 39,362 |
| 2026-06-25 | 1,213.00 | 1,275.00 | 1,213.00 | 1,237.00 | 1,237.00 | 39,207 |
| 2026-06-24 | 1,203.00 | 1,280.00 | 1,201.00 | 1,250.00 | 1,250.00 | 35,444 |
| 2026-06-23 | 1,294.00 | 1,315.00 | 1,201.00 | 1,241.00 | 1,241.00 | 89,699 |
| 2026-06-22 | 1,277.00 | 1,335.00 | 1,223.00 | 1,305.00 | 1,305.00 | 75,877 |
| 2026-06-19 | 1,325.00 | 1,355.00 | 1,160.00 | 1,303.00 | 1,303.00 | 59,164 |
| 2026-06-18 | 1,256.00 | 1,320.00 | 1,227.00 | 1,271.00 | 1,271.00 | 93,561 |
| 2026-06-17 | 1,254.00 | 1,330.00 | 1,235.00 | 1,254.00 | 1,254.00 | 44,026 |
| 2026-06-16 | 1,222.00 | 1,255.00 | 1,222.00 | 1,254.00 | 1,254.00 | 18,932 |
| 2026-06-15 | 1,247.00 | 1,285.00 | 1,230.00 | 1,250.00 | 1,250.00 | 27,058 |
| 2026-06-12 | 1,175.00 | 1,278.00 | 1,161.00 | 1,247.00 | 1,247.00 | 38,942 |
| 2026-06-11 | 1,171.00 | 1,218.00 | 1,150.00 | 1,178.00 | 1,178.00 | 58,979 |
| 2026-06-10 | 1,075.00 | 1,200.00 | 1,075.00 | 1,171.00 | 1,171.00 | 67,866 |
| 2026-06-09 | 1,060.00 | 1,134.00 | 1,055.00 | 1,114.00 | 1,114.00 | 16,361 |
| 2026-06-08 | 1,071.00 | 1,135.00 | 1,000.00 | 1,070.00 | 1,070.00 | 47,131 |
| 2026-06-05 | 1,132.00 | 1,192.00 | 1,118.00 | 1,130.00 | 1,130.00 | 24,457 |
| 2026-06-04 | 1,179.00 | 1,207.00 | 1,149.00 | 1,149.00 | 1,149.00 | 27,696 |
| 2026-06-02 | 1,166.00 | 1,182.00 | 1,110.00 | 1,179.00 | 1,179.00 | 66,603 |
| 2026-06-01 | 1,221.00 | 1,221.00 | 1,169.00 | 1,176.00 | 1,176.00 | 138,738 |
| 2026-05-29 | 1,262.00 | 1,272.00 | 1,210.00 | 1,221.00 | 1,221.00 | 61,797 |
| 2026-05-28 | 1,277.00 | 1,370.00 | 1,206.00 | 1,262.00 | 1,262.00 | 95,209 |
| 2026-05-27 | 1,319.00 | 1,319.00 | 1,275.00 | 1,277.00 | 1,277.00 | 64,635 |
| 2026-05-26 | 1,350.00 | 1,361.00 | 1,320.00 | 1,320.00 | 1,320.00 | 89,044 |
| 2026-05-22 | 1,310.00 | 1,379.00 | 1,310.00 | 1,361.00 | 1,361.00 | 66,112 |
| 2026-05-21 | 1,301.00 | 1,353.00 | 1,301.00 | 1,321.00 | 1,321.00 | 33,018 |
| 2026-05-20 | 1,330.00 | 1,337.00 | 1,300.00 | 1,300.00 | 1,300.00 | 58,615 |
| 2026-05-19 | 1,341.00 | 1,397.00 | 1,305.00 | 1,345.00 | 1,345.00 | 39,270 |
| 2026-05-18 | 1,350.00 | 1,395.00 | 1,317.00 | 1,341.00 | 1,341.00 | 66,947 |
| 2026-05-15 | 1,395.00 | 1,401.00 | 1,343.00 | 1,350.00 | 1,350.00 | 151,632 |
| 2026-05-14 | 1,430.00 | 1,432.00 | 1,370.00 | 1,407.00 | 1,407.00 | 100,015 |
| 2026-05-13 | 1,500.00 | 1,500.00 | 1,401.00 | 1,418.00 | 1,418.00 | 192,046 |
| 2026-05-12 | 1,511.00 | 1,584.00 | 1,421.00 | 1,478.00 | 1,478.00 | 245,190 |
| 2026-05-11 | 1,539.00 | 1,540.00 | 1,485.00 | 1,511.00 | 1,511.00 | 129,319 |
| 2026-05-08 | 1,520.00 | 1,547.00 | 1,491.00 | 1,539.00 | 1,539.00 | 135,247 |
| 2026-05-07 | 1,530.00 | 1,578.00 | 1,479.00 | 1,541.00 | 1,541.00 | 164,885 |
| 2026-05-06 | 1,638.00 | 1,650.00 | 1,532.00 | 1,532.00 | 1,532.00 | 246,449 |
| 2026-05-04 | 1,668.00 | 1,668.00 | 1,585.00 | 1,607.00 | 1,607.00 | 191,354 |
| 2026-04-30 | 1,651.00 | 1,651.00 | 1,590.00 | 1,631.00 | 1,631.00 | 294,479 |
| 2026-04-29 | 1,576.00 | 1,674.00 | 1,527.00 | 1,618.00 | 1,618.00 | 735,821 |
| 2026-04-28 | 1,478.00 | 1,671.00 | 1,461.00 | 1,571.00 | 1,571.00 | 1,466,370 |
| 2026-04-27 | 1,489.00 | 1,489.00 | 1,460.00 | 1,472.00 | 1,472.00 | 31,130 |
| 2026-04-24 | 1,484.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,475.00 | 15,939 |
| 2026-04-23 | 1,479.00 | 1,490.00 | 1,465.00 | 1,484.00 | 1,484.00 | 36,266 |
| 2026-04-22 | 1,503.00 | 1,503.00 | 1,452.00 | 1,479.00 | 1,479.00 | 77,425 |
| 2026-04-21 | 1,517.00 | 1,517.00 | 1,501.00 | 1,503.00 | 1,503.00 | 37,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.