Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,501.00 | 1,525.00 | 1,498.00 | 1,513.00 | 1,513.00 | 59,572 |
| 2026-04-17 | 1,489.00 | 1,522.00 | 1,464.00 | 1,522.00 | 1,522.00 | 121,721 |
| 2026-04-16 | 1,449.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 72,093 |
| 2026-04-15 | 1,475.00 | 1,475.00 | 1,444.00 | 1,449.00 | 1,449.00 | 39,539 |
| 2026-04-14 | 1,449.00 | 1,474.00 | 1,449.00 | 1,461.00 | 1,461.00 | 60,594 |
| 2026-04-13 | 1,444.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 29,295 |
| 2026-04-10 | 1,464.00 | 1,472.00 | 1,434.00 | 1,444.00 | 1,444.00 | 62,698 |
| 2026-04-09 | 1,402.00 | 1,492.00 | 1,401.00 | 1,438.00 | 1,438.00 | 220,108 |
| 2026-04-08 | 1,382.00 | 1,409.00 | 1,382.00 | 1,402.00 | 1,402.00 | 19,617 |
| 2026-04-07 | 1,382.00 | 1,402.00 | 1,379.00 | 1,382.00 | 1,382.00 | 27,704 |
| 2026-04-06 | 1,402.00 | 1,402.00 | 1,381.00 | 1,382.00 | 1,382.00 | 20,613 |
| 2026-04-03 | 1,375.00 | 1,402.00 | 1,375.00 | 1,393.00 | 1,393.00 | 18,642 |
| 2026-04-02 | 1,387.00 | 1,398.00 | 1,368.00 | 1,375.00 | 1,375.00 | 30,663 |
| 2026-04-01 | 1,381.00 | 1,399.00 | 1,366.00 | 1,398.00 | 1,398.00 | 43,844 |
| 2026-03-31 | 1,393.00 | 1,393.00 | 1,361.00 | 1,377.00 | 1,377.00 | 29,930 |
| 2026-03-30 | 1,401.00 | 1,407.00 | 1,386.00 | 1,393.00 | 1,393.00 | 13,717 |
| 2026-03-27 | 1,387.00 | 1,414.00 | 1,362.00 | 1,410.00 | 1,410.00 | 10,027 |
| 2026-03-26 | 1,386.00 | 1,399.00 | 1,365.00 | 1,387.00 | 1,387.00 | 32,830 |
| 2026-03-25 | 1,378.00 | 1,389.00 | 1,378.00 | 1,386.00 | 1,386.00 | 17,271 |
| 2026-03-24 | 1,381.00 | 1,392.00 | 1,352.00 | 1,375.00 | 1,375.00 | 20,638 |
| 2026-03-23 | 1,403.00 | 1,403.00 | 1,366.00 | 1,368.00 | 1,368.00 | 26,968 |
| 2026-03-20 | 1,389.00 | 1,419.00 | 1,382.00 | 1,406.00 | 1,406.00 | 20,615 |
| 2026-03-19 | 1,380.00 | 1,405.00 | 1,380.00 | 1,389.00 | 1,389.00 | 16,989 |
| 2026-03-18 | 1,381.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 8,749 |
| 2026-03-17 | 1,387.00 | 1,389.00 | 1,380.00 | 1,381.00 | 1,381.00 | 11,839 |
| 2026-03-16 | 1,410.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | 15,200 |
| 2026-03-13 | 1,385.00 | 1,435.00 | 1,383.00 | 1,409.00 | 1,409.00 | 9,171 |
| 2026-03-12 | 1,402.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,390.00 | 13,269 |
| 2026-03-11 | 1,400.00 | 1,402.00 | 1,378.00 | 1,389.00 | 1,389.00 | 21,643 |
| 2026-03-10 | 1,367.00 | 1,399.00 | 1,367.00 | 1,389.00 | 1,389.00 | 31,330 |
| 2026-03-09 | 1,393.00 | 1,403.00 | 1,345.00 | 1,365.00 | 1,365.00 | 27,306 |
| 2026-03-06 | 1,355.00 | 1,442.00 | 1,344.00 | 1,405.00 | 1,405.00 | 34,646 |
| 2026-03-05 | 1,288.00 | 1,366.00 | 1,288.00 | 1,355.00 | 1,355.00 | 87,148 |
| 2026-03-04 | 1,375.00 | 1,403.00 | 1,274.00 | 1,287.00 | 1,287.00 | 136,094 |
| 2026-03-03 | 1,435.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | 69,972 |
| 2026-02-27 | 1,449.00 | 1,466.00 | 1,431.00 | 1,435.00 | 1,435.00 | 54,993 |
| 2026-02-26 | 1,470.00 | 1,477.00 | 1,450.00 | 1,450.00 | 1,450.00 | 73,528 |
| 2026-02-25 | 1,462.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,470.00 | 47,120 |
| 2026-02-24 | 1,465.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,462.00 | 26,348 |
| 2026-02-23 | 1,472.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | 65,856 |
| 2026-02-20 | 1,454.00 | 1,485.00 | 1,454.00 | 1,472.00 | 1,472.00 | 62,362 |
| 2026-02-19 | 1,467.00 | 1,471.00 | 1,437.00 | 1,466.00 | 1,466.00 | 53,694 |
| 2026-02-13 | 1,467.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,467.00 | 45,850 |
| 2026-02-12 | 1,480.00 | 1,480.00 | 1,464.00 | 1,467.00 | 1,467.00 | 19,242 |
| 2026-02-11 | 1,476.00 | 1,490.00 | 1,463.00 | 1,480.00 | 1,480.00 | 25,680 |
| 2026-02-10 | 1,445.00 | 1,482.00 | 1,444.00 | 1,476.00 | 1,476.00 | 48,870 |
| 2026-02-09 | 1,436.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 23,995 |
| 2026-02-06 | 1,444.00 | 1,444.00 | 1,395.00 | 1,436.00 | 1,436.00 | 60,560 |
| 2026-02-05 | 1,447.00 | 1,454.00 | 1,437.00 | 1,445.00 | 1,445.00 | 32,476 |
| 2026-02-04 | 1,442.00 | 1,450.00 | 1,428.00 | 1,447.00 | 1,447.00 | 41,197 |
| 2026-02-03 | 1,430.00 | 1,458.00 | 1,422.00 | 1,442.00 | 1,442.00 | 31,516 |
| 2026-02-02 | 1,477.00 | 1,477.00 | 1,410.00 | 1,430.00 | 1,430.00 | 79,033 |
| 2026-01-30 | 1,450.00 | 1,480.00 | 1,435.00 | 1,477.00 | 1,477.00 | 78,828 |
| 2026-01-29 | 1,450.00 | 1,456.00 | 1,402.00 | 1,450.00 | 1,450.00 | 44,789 |
| 2026-01-28 | 1,468.00 | 1,475.00 | 1,443.00 | 1,450.00 | 1,450.00 | 76,278 |
| 2026-01-27 | 1,486.00 | 1,488.00 | 1,467.00 | 1,468.00 | 1,468.00 | 25,485 |
| 2026-01-26 | 1,472.00 | 1,488.00 | 1,472.00 | 1,486.00 | 1,486.00 | 35,987 |
| 2026-01-23 | 1,461.00 | 1,524.00 | 1,457.00 | 1,472.00 | 1,472.00 | 36,805 |
| 2026-01-22 | 1,469.00 | 1,515.00 | 1,468.00 | 1,472.00 | 1,472.00 | 105,281 |
| 2026-01-21 | 1,459.00 | 1,495.00 | 1,449.00 | 1,468.00 | 1,468.00 | 55,634 |
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.