Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,478.00 | 1,498.00 | 1,478.00 | 1,483.00 | 1,436.13 | 19,741 |
| 2025-07-22 | 1,500.00 | 1,504.00 | 1,485.00 | 1,489.00 | 1,441.94 | 24,846 |
| 2025-07-21 | 1,480.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,452.59 | 21,513 |
| 2025-07-18 | 1,483.00 | 1,494.00 | 1,475.00 | 1,484.00 | 1,437.10 | 14,851 |
| 2025-07-17 | 1,483.00 | 1,499.00 | 1,469.00 | 1,483.00 | 1,436.13 | 17,546 |
| 2025-07-16 | 1,483.00 | 1,489.00 | 1,475.00 | 1,483.00 | 1,436.13 | 35,173 |
| 2025-07-15 | 1,478.00 | 1,485.00 | 1,478.00 | 1,483.00 | 1,436.13 | 21,711 |
| 2025-07-14 | 1,485.00 | 1,497.00 | 1,475.00 | 1,485.00 | 1,438.07 | 24,195 |
| 2025-07-11 | 1,473.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,438.07 | 58,813 |
| 2025-07-10 | 1,445.00 | 1,473.00 | 1,443.00 | 1,473.00 | 1,426.45 | 59,163 |
| 2025-07-09 | 1,428.00 | 1,446.00 | 1,428.00 | 1,445.00 | 1,399.33 | 39,449 |
| 2025-07-08 | 1,411.00 | 1,445.00 | 1,395.00 | 1,428.00 | 1,382.87 | 21,875 |
| 2025-07-07 | 1,395.00 | 1,424.00 | 1,363.00 | 1,411.00 | 1,366.40 | 31,026 |
| 2025-07-04 | 1,425.00 | 1,432.00 | 1,355.00 | 1,400.00 | 1,355.75 | 53,750 |
| 2025-07-03 | 1,413.00 | 1,440.00 | 1,410.00 | 1,437.00 | 1,391.58 | 26,449 |
| 2025-07-02 | 1,414.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,368.34 | 17,473 |
| 2025-07-01 | 1,424.00 | 1,425.00 | 1,410.00 | 1,414.00 | 1,369.31 | 29,056 |
| 2025-06-30 | 1,382.00 | 1,439.00 | 1,381.00 | 1,425.00 | 1,379.96 | 27,449 |
| 2025-06-27 | 1,398.00 | 1,400.00 | 1,380.00 | 1,382.00 | 1,338.32 | 24,072 |
| 2025-06-26 | 1,411.00 | 1,422.00 | 1,394.00 | 1,398.00 | 1,353.82 | 17,637 |
| 2025-06-25 | 1,413.00 | 1,428.00 | 1,390.00 | 1,422.00 | 1,377.06 | 17,417 |
| 2025-06-24 | 1,384.00 | 1,435.00 | 1,383.00 | 1,414.00 | 1,369.31 | 38,046 |
| 2025-06-23 | 1,430.00 | 1,441.00 | 1,333.00 | 1,394.00 | 1,349.94 | 53,261 |
| 2025-06-20 | 1,438.00 | 1,442.00 | 1,423.00 | 1,442.00 | 1,396.42 | 17,877 |
| 2025-06-19 | 1,419.00 | 1,445.00 | 1,410.00 | 1,438.00 | 1,392.55 | 20,442 |
| 2025-06-18 | 1,400.00 | 1,421.00 | 1,400.00 | 1,419.00 | 1,374.15 | 14,940 |
| 2025-06-17 | 1,406.00 | 1,420.00 | 1,405.00 | 1,408.00 | 1,363.50 | 111,948 |
| 2025-06-16 | 1,397.00 | 1,570.00 | 1,392.00 | 1,406.00 | 1,361.56 | 469,536 |
| 2025-06-13 | 1,428.00 | 1,432.00 | 1,383.00 | 1,397.00 | 1,352.85 | 36,222 |
| 2025-06-12 | 1,413.00 | 1,440.00 | 1,400.00 | 1,428.00 | 1,382.87 | 33,325 |
| 2025-06-11 | 1,396.00 | 1,418.00 | 1,387.00 | 1,413.00 | 1,368.34 | 40,418 |
| 2025-06-10 | 1,356.00 | 1,396.00 | 1,356.00 | 1,396.00 | 1,351.88 | 79,145 |
| 2025-06-09 | 1,326.00 | 1,360.00 | 1,325.00 | 1,356.00 | 1,313.14 | 41,899 |
| 2025-06-05 | 1,318.00 | 1,337.00 | 1,308.00 | 1,325.00 | 1,283.12 | 52,161 |
| 2025-06-04 | 1,275.00 | 1,334.00 | 1,275.00 | 1,308.00 | 1,266.66 | 22,950 |
| 2025-06-02 | 1,345.00 | 1,345.00 | 1,216.00 | 1,272.00 | 1,231.80 | 119,477 |
| 2025-05-30 | 1,315.00 | 1,330.00 | 1,303.00 | 1,310.00 | 1,268.60 | 30,266 |
| 2025-05-29 | 1,298.00 | 1,316.00 | 1,297.00 | 1,315.00 | 1,273.44 | 31,666 |
| 2025-05-28 | 1,280.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,256.01 | 26,373 |
| 2025-05-27 | 1,271.00 | 1,292.00 | 1,268.00 | 1,280.00 | 1,239.54 | 51,780 |
| 2025-05-26 | 1,335.00 | 1,335.00 | 1,226.00 | 1,270.00 | 1,229.86 | 150,155 |
| 2025-05-23 | 1,324.00 | 1,337.00 | 1,321.00 | 1,335.00 | 1,292.81 | 24,743 |
| 2025-05-22 | 1,329.00 | 1,334.00 | 1,320.00 | 1,333.00 | 1,290.87 | 19,519 |
| 2025-05-21 | 1,323.00 | 1,344.00 | 1,321.00 | 1,329.00 | 1,287.00 | 8,889 |
| 2025-05-20 | 1,332.00 | 1,345.00 | 1,313.00 | 1,323.00 | 1,281.19 | 29,355 |
| 2025-05-19 | 1,343.00 | 1,382.00 | 1,320.00 | 1,332.00 | 1,289.90 | 55,836 |
| 2025-05-16 | 1,343.00 | 1,380.00 | 1,340.00 | 1,343.00 | 1,300.55 | 55,753 |
| 2025-05-15 | 1,355.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,307.33 | 19,783 |
| 2025-05-14 | 1,351.00 | 1,368.00 | 1,351.00 | 1,355.00 | 1,312.17 | 19,270 |
| 2025-05-13 | 1,365.00 | 1,371.00 | 1,350.00 | 1,350.00 | 1,307.33 | 21,922 |
| 2025-05-12 | 1,370.00 | 1,391.00 | 1,357.00 | 1,358.00 | 1,315.08 | 44,763 |
| 2025-05-09 | 1,404.00 | 1,404.00 | 1,320.00 | 1,370.00 | 1,326.70 | 24,086 |
| 2025-05-08 | 1,385.00 | 1,405.00 | 1,385.00 | 1,404.00 | 1,359.63 | 19,804 |
| 2025-05-07 | 1,383.00 | 1,394.00 | 1,364.00 | 1,385.00 | 1,341.23 | 29,452 |
| 2025-05-02 | 1,380.00 | 1,389.00 | 1,374.00 | 1,383.00 | 1,339.29 | 12,914 |
| 2025-04-30 | 1,370.00 | 1,389.00 | 1,364.00 | 1,389.00 | 1,345.10 | 18,323 |
| 2025-04-29 | 1,350.00 | 1,391.00 | 1,337.00 | 1,370.00 | 1,326.70 | 27,519 |
| 2025-04-28 | 1,361.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,307.33 | 16,374 |
| 2025-04-25 | 1,363.00 | 1,377.00 | 1,354.00 | 1,361.00 | 1,317.98 | 21,240 |
| 2025-04-24 | 1,362.00 | 1,373.00 | 1,357.00 | 1,363.00 | 1,319.92 | 18,046 |
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.