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
2022-02-173,630.003,720.003,535.003,605.003,205.14120,195
2022-02-163,445.003,590.003,445.003,590.003,191.80142,439
2022-02-153,580.003,600.003,375.003,390.003,013.99145,032
2022-02-143,660.003,680.003,530.003,615.003,214.03126,218
2022-02-113,755.003,820.003,695.003,745.003,329.61105,554
2022-02-103,865.003,890.003,730.003,755.003,338.5095,941
2022-02-093,675.003,840.003,675.003,825.003,400.74124,855
2022-02-083,760.003,820.003,635.003,675.003,267.38111,939
2022-02-073,835.003,840.003,740.003,760.003,342.95102,713
2022-02-043,780.003,875.003,705.003,835.003,409.63224,591
2022-02-033,685.003,820.003,650.003,815.003,391.85229,905
2022-01-283,500.003,700.003,400.003,650.003,245.15233,076
2022-01-273,695.003,700.003,460.003,500.003,111.79261,878
2022-01-263,290.003,780.003,290.003,700.003,289.60968,639
2022-01-253,280.003,770.003,200.003,300.002,933.971,195,701
2022-01-243,415.003,425.003,260.003,280.002,916.1995,017
2022-01-213,590.003,620.003,480.003,490.003,102.9057,730
2022-01-203,470.003,590.003,415.003,590.003,191.8042,940
2022-01-193,345.003,495.003,285.003,470.003,085.1186,263
2022-01-183,595.003,595.003,375.003,395.003,018.4394,973
2022-01-173,710.003,710.003,475.003,610.003,209.5975,206
2022-01-143,770.003,770.003,695.003,745.003,329.6167,346
2022-01-133,795.003,830.003,730.003,770.003,351.84102,148
2022-01-123,585.003,760.003,585.003,760.003,342.95114,307
2022-01-113,650.003,680.003,540.003,585.003,187.3679,000
2022-01-103,810.003,810.003,585.003,650.003,245.15143,430
2022-01-073,755.003,830.003,690.003,785.003,365.17124,426
2022-01-063,645.003,795.003,585.003,750.003,334.06239,401
2022-01-053,555.003,740.003,545.003,700.003,289.60269,620
2022-01-043,545.003,590.003,505.003,555.003,160.6975,002
2022-01-033,490.003,565.003,490.003,530.003,138.4698,080
2021-12-303,450.003,505.003,375.003,490.003,102.9059,671
2021-12-293,470.003,475.003,355.003,455.003,071.7854,333
2021-12-283,515.003,540.003,475.003,485.003,054.0066,554
2021-12-273,470.003,550.003,460.003,510.003,075.9084,546
2021-12-243,440.003,475.003,435.003,455.003,027.7152,362
2021-12-233,340.003,475.003,340.003,435.003,010.18104,249
2021-12-223,310.003,365.003,300.003,330.002,918.1759,484
2021-12-213,400.003,440.003,280.003,280.002,874.35165,918
2021-12-203,520.003,520.003,395.003,440.003,014.5687,866
2021-12-173,475.003,560.003,460.003,530.003,093.43140,215
2021-12-163,445.003,515.003,425.003,475.003,045.2388,983
2021-12-153,520.003,520.003,400.003,445.003,018.94114,406
2021-12-143,310.003,960.003,305.003,520.003,084.671,240,746
2021-12-133,330.003,385.003,285.003,330.002,918.1762,118
2021-12-103,360.003,420.003,335.003,340.002,926.9340,431
2021-12-093,355.003,405.003,325.003,395.002,975.1332,078
2021-12-083,355.003,380.003,325.003,355.002,940.0742,844
2021-12-073,300.003,400.003,280.003,325.002,913.7865,996
2021-12-063,250.003,310.003,250.003,290.002,883.1149,124
2021-12-033,210.003,260.003,185.003,250.002,848.0633,564
2021-12-023,070.003,190.003,070.003,180.002,786.7250,316
2021-12-013,030.003,115.002,940.003,070.002,690.3294,483
2021-11-303,170.003,235.002,990.003,030.002,655.27184,844
2021-11-293,205.003,250.003,115.003,170.002,777.9586,610
2021-11-263,475.003,475.003,320.003,320.002,909.4054,002
2021-11-253,415.003,525.003,410.003,480.003,049.6170,560
2021-11-243,525.003,525.003,420.003,420.002,997.0367,285
2021-11-233,515.003,640.003,510.003,575.003,132.8748,802
2021-11-223,670.003,700.003,520.003,570.003,128.4880,561
← NewerPage 20 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.