Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,496.00 | 1,496.00 | 1,423.00 | 1,446.00 | 1,446.00 | 28,951 |
| 2026-01-19 | 1,420.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,422.00 | 42,776 |
| 2026-01-16 | 1,440.00 | 1,443.00 | 1,415.00 | 1,415.00 | 1,415.00 | 59,774 |
| 2026-01-15 | 1,428.00 | 1,462.00 | 1,419.00 | 1,440.00 | 1,440.00 | 34,185 |
| 2026-01-14 | 1,440.00 | 1,459.00 | 1,408.00 | 1,442.00 | 1,442.00 | 25,256 |
| 2026-01-13 | 1,420.00 | 1,458.00 | 1,405.00 | 1,438.00 | 1,438.00 | 86,986 |
| 2026-01-12 | 1,388.00 | 1,447.00 | 1,379.00 | 1,410.00 | 1,410.00 | 80,016 |
| 2026-01-09 | 1,455.00 | 1,455.00 | 1,370.00 | 1,384.00 | 1,384.00 | 1,048,814 |
| 2026-01-08 | 1,471.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | 64,958 |
| 2026-01-07 | 1,492.00 | 1,492.00 | 1,471.00 | 1,485.00 | 1,485.00 | 46,423 |
| 2026-01-06 | 1,513.00 | 1,513.00 | 1,492.00 | 1,492.00 | 1,492.00 | 46,497 |
| 2026-01-05 | 1,505.00 | 1,516.00 | 1,490.00 | 1,506.00 | 1,506.00 | 35,712 |
| 2026-01-02 | 1,510.00 | 1,517.00 | 1,495.00 | 1,505.00 | 1,505.00 | 43,896 |
| 2025-12-30 | 1,547.00 | 1,547.00 | 1,514.00 | 1,518.00 | 1,518.00 | 30,766 |
| 2025-12-29 | 1,582.00 | 1,582.00 | 1,555.00 | 1,555.00 | 1,555.00 | 25,877 |
| 2025-12-26 | 1,559.00 | 1,589.00 | 1,557.00 | 1,582.00 | 1,532.00 | 55,678 |
| 2025-12-24 | 1,551.00 | 1,572.00 | 1,541.00 | 1,564.00 | 1,514.57 | 35,075 |
| 2025-12-23 | 1,567.00 | 1,567.00 | 1,528.00 | 1,559.00 | 1,509.73 | 53,451 |
| 2025-12-22 | 1,560.00 | 1,570.00 | 1,550.00 | 1,559.00 | 1,509.73 | 36,912 |
| 2025-12-19 | 1,555.00 | 1,562.00 | 1,539.00 | 1,559.00 | 1,509.73 | 24,938 |
| 2025-12-18 | 1,565.00 | 1,565.00 | 1,512.00 | 1,555.00 | 1,505.85 | 31,431 |
| 2025-12-17 | 1,520.00 | 1,562.00 | 1,515.00 | 1,560.00 | 1,510.70 | 42,298 |
| 2025-12-16 | 1,550.00 | 1,550.00 | 1,518.00 | 1,531.00 | 1,482.61 | 15,847 |
| 2025-12-15 | 1,561.00 | 1,561.00 | 1,541.00 | 1,550.00 | 1,501.01 | 13,359 |
| 2025-12-12 | 1,567.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,511.66 | 21,803 |
| 2025-12-11 | 1,542.00 | 1,573.00 | 1,531.00 | 1,567.00 | 1,517.47 | 21,500 |
| 2025-12-10 | 1,524.00 | 1,564.00 | 1,520.00 | 1,544.00 | 1,495.20 | 30,157 |
| 2025-12-09 | 1,512.00 | 1,550.00 | 1,504.00 | 1,532.00 | 1,483.58 | 47,284 |
| 2025-12-08 | 1,520.00 | 1,522.00 | 1,493.00 | 1,512.00 | 1,464.21 | 17,587 |
| 2025-12-05 | 1,500.00 | 1,515.00 | 1,480.00 | 1,512.00 | 1,464.21 | 89,235 |
| 2025-12-04 | 1,550.00 | 1,550.00 | 1,497.00 | 1,500.00 | 1,452.59 | 40,765 |
| 2025-12-03 | 1,522.00 | 1,571.00 | 1,520.00 | 1,542.00 | 1,493.26 | 38,784 |
| 2025-12-02 | 1,533.00 | 1,533.00 | 1,509.00 | 1,510.00 | 1,462.28 | 26,887 |
| 2025-12-01 | 1,560.00 | 1,577.00 | 1,521.00 | 1,521.00 | 1,472.93 | 85,494 |
| 2025-11-28 | 1,533.00 | 1,561.00 | 1,532.00 | 1,548.00 | 1,499.07 | 39,154 |
| 2025-11-27 | 1,540.00 | 1,567.00 | 1,526.00 | 1,533.00 | 1,484.55 | 21,655 |
| 2025-11-26 | 1,526.00 | 1,553.00 | 1,511.00 | 1,540.00 | 1,491.33 | 31,065 |
| 2025-11-25 | 1,510.00 | 1,571.00 | 1,481.00 | 1,526.00 | 1,477.77 | 46,087 |
| 2025-11-24 | 1,500.00 | 1,532.00 | 1,465.00 | 1,505.00 | 1,457.43 | 77,327 |
| 2025-11-21 | 1,523.00 | 1,523.00 | 1,478.00 | 1,500.00 | 1,452.59 | 28,590 |
| 2025-11-20 | 1,488.00 | 1,540.00 | 1,488.00 | 1,515.00 | 1,467.12 | 15,296 |
| 2025-11-19 | 1,527.00 | 1,533.00 | 1,475.00 | 1,492.00 | 1,444.84 | 69,584 |
| 2025-11-18 | 1,570.00 | 1,570.00 | 1,504.00 | 1,525.00 | 1,476.80 | 68,016 |
| 2025-11-17 | 1,530.00 | 1,580.00 | 1,485.00 | 1,570.00 | 1,520.38 | 85,182 |
| 2025-11-14 | 1,553.00 | 1,579.00 | 1,527.00 | 1,530.00 | 1,481.64 | 39,473 |
| 2025-11-13 | 1,568.00 | 1,600.00 | 1,544.00 | 1,553.00 | 1,503.92 | 37,622 |
| 2025-11-12 | 1,555.00 | 1,570.00 | 1,514.00 | 1,568.00 | 1,518.44 | 53,393 |
| 2025-11-11 | 1,572.00 | 1,580.00 | 1,470.00 | 1,570.00 | 1,520.38 | 49,757 |
| 2025-11-10 | 1,523.00 | 1,578.00 | 1,520.00 | 1,572.00 | 1,522.32 | 98,875 |
| 2025-11-07 | 1,547.00 | 1,560.00 | 1,491.00 | 1,523.00 | 1,474.86 | 44,031 |
| 2025-11-06 | 1,511.00 | 1,548.00 | 1,497.00 | 1,545.00 | 1,496.17 | 73,697 |
| 2025-11-05 | 1,520.00 | 1,528.00 | 1,460.00 | 1,526.00 | 1,477.77 | 145,807 |
| 2025-11-04 | 1,561.00 | 1,595.00 | 1,528.00 | 1,530.00 | 1,481.64 | 152,869 |
| 2025-11-03 | 1,634.00 | 1,634.00 | 1,552.00 | 1,576.00 | 1,526.19 | 294,507 |
| 2025-10-31 | 1,639.00 | 1,639.00 | 1,596.00 | 1,635.00 | 1,583.32 | 66,968 |
| 2025-10-30 | 1,656.00 | 1,671.00 | 1,622.00 | 1,623.00 | 1,571.70 | 94,304 |
| 2025-10-29 | 1,687.00 | 1,698.00 | 1,646.00 | 1,660.00 | 1,607.53 | 157,756 |
| 2025-10-28 | 1,691.00 | 1,737.00 | 1,654.00 | 1,687.00 | 1,633.68 | 170,392 |
| 2025-10-27 | 1,700.00 | 1,742.00 | 1,677.00 | 1,691.00 | 1,637.56 | 108,340 |
| 2025-10-24 | 1,722.00 | 1,742.00 | 1,696.00 | 1,700.00 | 1,646.27 | 128,100 |
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.