Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,355.00 | 1,368.00 | 1,354.00 | 1,366.00 | 1,322.83 | 33,862 |
| 2025-04-22 | 1,351.00 | 1,362.00 | 1,349.00 | 1,355.00 | 1,312.17 | 21,075 |
| 2025-04-21 | 1,353.00 | 1,383.00 | 1,351.00 | 1,352.00 | 1,309.27 | 15,095 |
| 2025-04-18 | 1,352.00 | 1,388.00 | 1,352.00 | 1,353.00 | 1,310.24 | 17,634 |
| 2025-04-17 | 1,354.00 | 1,390.00 | 1,352.00 | 1,352.00 | 1,309.27 | 24,125 |
| 2025-04-16 | 1,352.00 | 1,392.00 | 1,352.00 | 1,352.00 | 1,309.27 | 24,467 |
| 2025-04-15 | 1,313.00 | 1,378.00 | 1,313.00 | 1,352.00 | 1,309.27 | 29,935 |
| 2025-04-14 | 1,304.00 | 1,335.00 | 1,304.00 | 1,313.00 | 1,271.50 | 25,809 |
| 2025-04-11 | 1,300.00 | 1,320.00 | 1,297.00 | 1,304.00 | 1,262.79 | 15,016 |
| 2025-04-10 | 1,251.00 | 1,319.00 | 1,251.00 | 1,298.00 | 1,256.98 | 20,206 |
| 2025-04-09 | 1,276.00 | 1,299.00 | 1,237.00 | 1,237.00 | 1,197.90 | 34,988 |
| 2025-04-08 | 1,299.00 | 1,299.00 | 1,273.00 | 1,276.00 | 1,235.67 | 35,163 |
| 2025-04-07 | 1,296.00 | 1,303.00 | 1,225.00 | 1,299.00 | 1,257.94 | 44,964 |
| 2025-04-04 | 1,287.00 | 1,299.00 | 1,280.00 | 1,290.00 | 1,249.23 | 22,269 |
| 2025-04-03 | 1,300.00 | 1,333.00 | 1,287.00 | 1,287.00 | 1,246.32 | 36,722 |
| 2025-04-02 | 1,292.00 | 1,320.00 | 1,284.00 | 1,300.00 | 1,258.91 | 22,226 |
| 2025-04-01 | 1,270.00 | 1,299.00 | 1,270.00 | 1,292.00 | 1,251.17 | 31,059 |
| 2025-03-31 | 1,306.00 | 1,318.00 | 1,255.00 | 1,270.00 | 1,229.86 | 33,621 |
| 2025-03-28 | 1,373.00 | 1,389.00 | 1,280.00 | 1,306.00 | 1,264.72 | 42,947 |
| 2025-03-27 | 1,391.00 | 1,402.00 | 1,356.00 | 1,389.00 | 1,345.10 | 7,582 |
| 2025-03-26 | 1,379.00 | 1,392.00 | 1,326.00 | 1,391.00 | 1,347.04 | 38,071 |
| 2025-03-25 | 1,392.00 | 1,406.00 | 1,323.00 | 1,379.00 | 1,335.42 | 8,774 |
| 2025-03-24 | 1,400.00 | 1,400.00 | 1,387.00 | 1,392.00 | 1,348.01 | 6,401 |
| 2025-03-21 | 1,393.00 | 1,406.00 | 1,380.00 | 1,400.00 | 1,355.75 | 33,853 |
| 2025-03-20 | 1,402.00 | 1,408.00 | 1,393.00 | 1,393.00 | 1,348.97 | 15,036 |
| 2025-03-19 | 1,405.00 | 1,448.00 | 1,401.00 | 1,402.00 | 1,357.69 | 28,551 |
| 2025-03-18 | 1,390.00 | 1,439.00 | 1,390.00 | 1,415.00 | 1,370.28 | 17,388 |
| 2025-03-17 | 1,410.00 | 1,439.00 | 1,390.00 | 1,390.00 | 1,346.07 | 8,402 |
| 2025-03-14 | 1,392.00 | 1,428.00 | 1,392.00 | 1,410.00 | 1,365.44 | 30,023 |
| 2025-03-13 | 1,404.00 | 1,429.00 | 1,392.00 | 1,392.00 | 1,348.01 | 25,603 |
| 2025-03-12 | 1,380.00 | 1,406.00 | 1,380.00 | 1,404.00 | 1,359.63 | 5,631 |
| 2025-03-11 | 1,362.00 | 1,414.00 | 1,362.00 | 1,380.00 | 1,336.38 | 20,830 |
| 2025-03-10 | 1,415.00 | 1,441.00 | 1,392.00 | 1,420.00 | 1,375.12 | 17,060 |
| 2025-03-07 | 1,394.00 | 1,440.00 | 1,376.00 | 1,415.00 | 1,370.28 | 46,848 |
| 2025-03-06 | 1,442.00 | 1,442.00 | 1,394.00 | 1,394.00 | 1,349.94 | 79,076 |
| 2025-03-05 | 1,345.00 | 1,450.00 | 1,325.00 | 1,449.00 | 1,403.20 | 291,096 |
| 2025-03-04 | 1,352.00 | 1,352.00 | 1,339.00 | 1,345.00 | 1,302.49 | 21,028 |
| 2025-02-28 | 1,371.00 | 1,389.00 | 1,343.00 | 1,352.00 | 1,309.27 | 34,430 |
| 2025-02-27 | 1,413.00 | 1,413.00 | 1,360.00 | 1,385.00 | 1,341.23 | 11,631 |
| 2025-02-26 | 1,415.00 | 1,415.00 | 1,352.00 | 1,358.00 | 1,315.08 | 20,780 |
| 2025-02-25 | 1,344.00 | 1,380.00 | 1,337.00 | 1,357.00 | 1,314.11 | 23,589 |
| 2025-02-24 | 1,339.00 | 1,385.00 | 1,328.00 | 1,344.00 | 1,301.52 | 19,878 |
| 2025-02-21 | 1,319.00 | 1,415.00 | 1,319.00 | 1,339.00 | 1,296.68 | 78,632 |
| 2025-02-20 | 1,292.00 | 1,340.00 | 1,285.00 | 1,318.00 | 1,276.34 | 21,809 |
| 2025-02-19 | 1,290.00 | 1,298.00 | 1,286.00 | 1,292.00 | 1,251.17 | 14,755 |
| 2025-02-18 | 1,268.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,249.23 | 52,788 |
| 2025-02-17 | 1,263.00 | 1,276.00 | 1,263.00 | 1,268.00 | 1,227.92 | 11,766 |
| 2025-02-14 | 1,298.00 | 1,298.00 | 1,206.00 | 1,263.00 | 1,223.08 | 110,581 |
| 2025-02-13 | 1,315.00 | 1,318.00 | 1,296.00 | 1,298.00 | 1,256.98 | 49,977 |
| 2025-02-12 | 1,308.00 | 1,317.00 | 1,305.00 | 1,315.00 | 1,273.44 | 9,582 |
| 2025-02-11 | 1,297.00 | 1,308.00 | 1,297.00 | 1,308.00 | 1,266.66 | 16,965 |
| 2025-02-10 | 1,252.00 | 1,297.00 | 1,252.00 | 1,297.00 | 1,256.01 | 55,380 |
| 2025-02-07 | 1,353.00 | 1,358.00 | 1,245.00 | 1,252.00 | 1,212.43 | 168,775 |
| 2025-02-06 | 1,369.00 | 1,375.00 | 1,355.00 | 1,364.00 | 1,320.89 | 8,925 |
| 2025-02-05 | 1,370.00 | 1,376.00 | 1,359.00 | 1,362.00 | 1,318.95 | 21,104 |
| 2025-02-04 | 1,355.00 | 1,390.00 | 1,355.00 | 1,368.00 | 1,324.76 | 18,280 |
| 2025-02-03 | 1,365.00 | 1,379.00 | 1,302.00 | 1,355.00 | 1,312.17 | 19,717 |
| 2025-01-31 | 1,380.00 | 1,438.00 | 1,358.00 | 1,379.00 | 1,335.42 | 11,867 |
| 2025-01-24 | 1,382.00 | 1,392.00 | 1,380.00 | 1,380.00 | 1,336.38 | 20,390 |
| 2025-01-23 | 1,379.00 | 1,410.00 | 1,375.00 | 1,387.00 | 1,343.16 | 8,947 |
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.