Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,670.00 | 1,769.00 | 1,655.00 | 1,719.00 | 1,664.67 | 304,178 |
| 2025-10-22 | 1,651.00 | 1,688.00 | 1,651.00 | 1,670.00 | 1,617.22 | 109,762 |
| 2025-10-21 | 1,674.00 | 1,700.00 | 1,651.00 | 1,651.00 | 1,598.82 | 148,951 |
| 2025-10-20 | 1,689.00 | 1,689.00 | 1,645.00 | 1,674.00 | 1,621.09 | 194,170 |
| 2025-10-17 | 1,635.00 | 1,801.00 | 1,616.00 | 1,689.00 | 1,635.62 | 1,438,669 |
| 2025-10-16 | 1,640.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,583.32 | 108,860 |
| 2025-10-15 | 1,600.00 | 1,630.00 | 1,587.00 | 1,600.00 | 1,549.43 | 68,221 |
| 2025-10-14 | 1,616.00 | 1,631.00 | 1,585.00 | 1,603.00 | 1,552.34 | 126,200 |
| 2025-10-13 | 1,600.00 | 1,628.00 | 1,594.00 | 1,616.00 | 1,564.93 | 78,810 |
| 2025-10-10 | 1,690.00 | 1,690.00 | 1,594.00 | 1,600.00 | 1,549.43 | 191,792 |
| 2025-10-02 | 1,700.00 | 1,700.00 | 1,675.00 | 1,698.00 | 1,644.33 | 112,723 |
| 2025-10-01 | 1,672.00 | 1,706.00 | 1,666.00 | 1,688.00 | 1,634.65 | 179,695 |
| 2025-09-30 | 1,629.00 | 1,688.00 | 1,606.00 | 1,672.00 | 1,619.16 | 198,393 |
| 2025-09-29 | 1,625.00 | 1,684.00 | 1,622.00 | 1,630.00 | 1,578.48 | 170,110 |
| 2025-09-26 | 1,678.00 | 1,732.00 | 1,591.00 | 1,616.00 | 1,564.93 | 285,598 |
| 2025-09-25 | 1,686.00 | 1,784.00 | 1,681.00 | 1,686.00 | 1,632.71 | 469,299 |
| 2025-09-24 | 1,747.00 | 1,747.00 | 1,653.00 | 1,684.00 | 1,630.78 | 378,166 |
| 2025-09-23 | 1,721.00 | 1,787.00 | 1,679.00 | 1,747.00 | 1,691.79 | 555,971 |
| 2025-09-22 | 1,738.00 | 1,755.00 | 1,708.00 | 1,716.00 | 1,661.76 | 343,607 |
| 2025-09-19 | 1,831.00 | 1,833.00 | 1,722.00 | 1,741.00 | 1,685.97 | 540,820 |
| 2025-09-18 | 1,900.00 | 1,912.00 | 1,820.00 | 1,833.00 | 1,775.07 | 563,939 |
| 2025-09-17 | 1,981.00 | 1,985.00 | 1,800.00 | 1,888.00 | 1,828.33 | 976,649 |
| 2025-09-16 | 2,105.00 | 2,110.00 | 1,905.00 | 2,000.00 | 1,936.79 | 1,023,337 |
| 2025-09-15 | 2,060.00 | 2,350.00 | 2,035.00 | 2,110.00 | 2,043.31 | 5,556,492 |
| 2025-09-12 | 2,250.00 | 2,260.00 | 1,996.00 | 2,010.00 | 1,946.47 | 2,744,436 |
| 2025-09-11 | 2,095.00 | 2,410.00 | 2,080.00 | 2,250.00 | 2,178.89 | 16,220,580 |
| 2025-09-10 | 1,434.00 | 1,855.00 | 1,425.00 | 1,855.00 | 1,796.37 | 2,794,307 |
| 2025-09-09 | 1,441.00 | 1,441.00 | 1,424.00 | 1,427.00 | 1,381.90 | 11,186 |
| 2025-09-08 | 1,426.00 | 1,434.00 | 1,426.00 | 1,427.00 | 1,381.90 | 5,234 |
| 2025-09-05 | 1,447.00 | 1,447.00 | 1,405.00 | 1,434.00 | 1,388.68 | 7,643 |
| 2025-09-04 | 1,427.00 | 1,439.00 | 1,422.00 | 1,434.00 | 1,388.68 | 20,921 |
| 2025-09-03 | 1,415.00 | 1,428.00 | 1,407.00 | 1,427.00 | 1,381.90 | 19,696 |
| 2025-09-02 | 1,415.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,370.28 | 37,755 |
| 2025-09-01 | 1,425.00 | 1,437.00 | 1,415.00 | 1,415.00 | 1,370.28 | 32,358 |
| 2025-08-29 | 1,424.00 | 1,438.00 | 1,409.00 | 1,425.00 | 1,379.96 | 10,411 |
| 2025-08-28 | 1,417.00 | 1,430.00 | 1,409.00 | 1,424.00 | 1,378.99 | 17,405 |
| 2025-08-27 | 1,413.00 | 1,426.00 | 1,400.00 | 1,418.00 | 1,373.18 | 30,944 |
| 2025-08-26 | 1,429.00 | 1,435.00 | 1,395.00 | 1,409.00 | 1,364.47 | 34,121 |
| 2025-08-25 | 1,454.00 | 1,454.00 | 1,422.00 | 1,429.00 | 1,383.84 | 16,874 |
| 2025-08-22 | 1,447.00 | 1,457.00 | 1,427.00 | 1,427.00 | 1,381.90 | 23,051 |
| 2025-08-21 | 1,432.00 | 1,459.00 | 1,432.00 | 1,432.00 | 1,386.74 | 13,993 |
| 2025-08-20 | 1,425.00 | 1,452.00 | 1,421.00 | 1,432.00 | 1,386.74 | 27,780 |
| 2025-08-19 | 1,413.00 | 1,438.00 | 1,411.00 | 1,425.00 | 1,379.96 | 21,275 |
| 2025-08-18 | 1,419.00 | 1,419.00 | 1,405.00 | 1,413.00 | 1,368.34 | 35,950 |
| 2025-08-14 | 1,420.00 | 1,439.00 | 1,407.00 | 1,419.00 | 1,374.15 | 18,057 |
| 2025-08-13 | 1,410.00 | 1,421.00 | 1,393.00 | 1,420.00 | 1,375.12 | 53,534 |
| 2025-08-12 | 1,428.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,365.44 | 29,768 |
| 2025-08-11 | 1,437.00 | 1,444.00 | 1,428.00 | 1,428.00 | 1,382.87 | 25,728 |
| 2025-08-08 | 1,437.00 | 1,451.00 | 1,370.00 | 1,437.00 | 1,391.58 | 36,355 |
| 2025-08-07 | 1,427.00 | 1,448.00 | 1,407.00 | 1,437.00 | 1,391.58 | 16,229 |
| 2025-08-06 | 1,434.00 | 1,434.00 | 1,422.00 | 1,428.00 | 1,382.87 | 14,984 |
| 2025-08-05 | 1,433.00 | 1,435.00 | 1,426.00 | 1,432.00 | 1,386.74 | 19,726 |
| 2025-08-04 | 1,421.00 | 1,434.00 | 1,350.00 | 1,433.00 | 1,387.71 | 49,473 |
| 2025-08-01 | 1,444.00 | 1,444.00 | 1,405.00 | 1,422.00 | 1,377.06 | 17,488 |
| 2025-07-31 | 1,444.00 | 1,465.00 | 1,405.00 | 1,444.00 | 1,398.36 | 14,708 |
| 2025-07-30 | 1,444.00 | 1,463.00 | 1,435.00 | 1,441.00 | 1,395.46 | 11,573 |
| 2025-07-29 | 1,427.00 | 1,449.00 | 1,420.00 | 1,444.00 | 1,398.36 | 27,846 |
| 2025-07-28 | 1,455.00 | 1,455.00 | 1,418.00 | 1,427.00 | 1,381.90 | 24,134 |
| 2025-07-25 | 1,460.00 | 1,467.00 | 1,450.00 | 1,455.00 | 1,409.01 | 14,976 |
| 2025-07-24 | 1,468.00 | 1,496.00 | 1,446.00 | 1,460.00 | 1,413.86 | 15,501 |
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.