Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,379.00 | 1,410.00 | 1,375.00 | 1,387.00 | 1,343.16 | 8,947 |
| 2025-01-22 | 1,388.00 | 1,389.00 | 1,377.00 | 1,379.00 | 1,335.42 | 17,008 |
| 2025-01-21 | 1,375.00 | 1,451.00 | 1,374.00 | 1,384.00 | 1,340.26 | 14,357 |
| 2025-01-20 | 1,370.00 | 1,391.00 | 1,370.00 | 1,374.00 | 1,330.57 | 10,029 |
| 2025-01-17 | 1,365.00 | 1,378.00 | 1,364.00 | 1,370.00 | 1,326.70 | 20,651 |
| 2025-01-16 | 1,437.00 | 1,461.00 | 1,346.00 | 1,365.00 | 1,321.86 | 57,832 |
| 2025-01-15 | 1,401.00 | 1,461.00 | 1,401.00 | 1,428.00 | 1,382.87 | 6,530 |
| 2025-01-14 | 1,402.00 | 1,449.00 | 1,390.00 | 1,401.00 | 1,356.72 | 10,994 |
| 2025-01-13 | 1,414.00 | 1,461.00 | 1,394.00 | 1,411.00 | 1,366.40 | 14,984 |
| 2025-01-10 | 1,409.00 | 1,483.00 | 1,409.00 | 1,419.00 | 1,374.15 | 6,968 |
| 2025-01-09 | 1,443.00 | 1,483.00 | 1,362.00 | 1,409.00 | 1,364.47 | 28,785 |
| 2025-01-08 | 1,450.00 | 1,464.00 | 1,449.00 | 1,451.00 | 1,405.14 | 4,186 |
| 2025-01-07 | 1,446.00 | 1,462.00 | 1,446.00 | 1,450.00 | 1,404.17 | 7,064 |
| 2025-01-06 | 1,430.00 | 1,482.00 | 1,430.00 | 1,460.00 | 1,413.86 | 18,295 |
| 2025-01-03 | 1,413.00 | 1,464.00 | 1,405.00 | 1,421.00 | 1,376.09 | 16,954 |
| 2025-01-02 | 1,391.00 | 1,433.00 | 1,384.00 | 1,406.00 | 1,361.56 | 8,281 |
| 2024-12-30 | 1,392.00 | 1,405.00 | 1,383.00 | 1,391.00 | 1,347.04 | 8,673 |
| 2024-12-27 | 1,415.00 | 1,475.00 | 1,361.00 | 1,392.00 | 1,348.01 | 16,669 |
| 2024-12-26 | 1,475.00 | 1,475.00 | 1,415.00 | 1,417.00 | 1,323.80 | 21,537 |
| 2024-12-24 | 1,423.00 | 1,430.00 | 1,412.00 | 1,428.00 | 1,334.07 | 9,034 |
| 2024-12-23 | 1,406.00 | 1,430.00 | 1,406.00 | 1,423.00 | 1,329.40 | 12,998 |
| 2024-12-20 | 1,385.00 | 1,465.00 | 1,385.00 | 1,406.00 | 1,313.52 | 19,508 |
| 2024-12-19 | 1,395.00 | 1,409.00 | 1,385.00 | 1,390.00 | 1,298.57 | 27,539 |
| 2024-12-18 | 1,383.00 | 1,400.00 | 1,375.00 | 1,396.00 | 1,304.18 | 20,802 |
| 2024-12-17 | 1,385.00 | 1,403.00 | 1,375.00 | 1,383.00 | 1,292.03 | 24,015 |
| 2024-12-16 | 1,408.00 | 1,408.00 | 1,365.00 | 1,383.00 | 1,292.03 | 13,717 |
| 2024-12-13 | 1,360.00 | 1,374.00 | 1,360.00 | 1,364.00 | 1,274.28 | 19,569 |
| 2024-12-12 | 1,318.00 | 1,367.00 | 1,318.00 | 1,360.00 | 1,270.54 | 36,238 |
| 2024-12-11 | 1,253.00 | 1,360.00 | 1,251.00 | 1,310.00 | 1,223.83 | 28,944 |
| 2024-12-10 | 1,221.00 | 1,287.00 | 1,217.00 | 1,247.00 | 1,164.98 | 48,359 |
| 2024-12-09 | 1,207.00 | 1,258.00 | 1,200.00 | 1,213.00 | 1,133.21 | 60,192 |
| 2024-12-06 | 1,300.00 | 1,328.00 | 1,277.00 | 1,281.00 | 1,196.74 | 46,284 |
| 2024-12-05 | 1,361.00 | 1,361.00 | 1,296.00 | 1,335.00 | 1,247.19 | 52,794 |
| 2024-12-04 | 1,395.00 | 1,439.00 | 1,356.00 | 1,361.00 | 1,271.48 | 21,672 |
| 2024-12-03 | 1,392.00 | 1,427.00 | 1,384.00 | 1,395.00 | 1,303.24 | 19,780 |
| 2024-12-02 | 1,420.00 | 1,425.00 | 1,392.00 | 1,392.00 | 1,300.44 | 54,524 |
| 2024-11-29 | 1,504.00 | 1,504.00 | 1,380.00 | 1,436.00 | 1,341.55 | 24,173 |
| 2024-11-28 | 1,464.00 | 1,513.00 | 1,464.00 | 1,481.00 | 1,383.59 | 13,180 |
| 2024-11-27 | 1,449.00 | 1,499.00 | 1,437.00 | 1,464.00 | 1,367.70 | 14,301 |
| 2024-11-26 | 1,454.00 | 1,466.00 | 1,439.00 | 1,466.00 | 1,369.57 | 8,649 |
| 2024-11-25 | 1,477.00 | 1,537.00 | 1,435.00 | 1,454.00 | 1,358.36 | 30,305 |
| 2024-11-22 | 1,466.00 | 1,490.00 | 1,434.00 | 1,488.00 | 1,390.13 | 11,119 |
| 2024-11-21 | 1,467.00 | 1,544.00 | 1,453.00 | 1,453.00 | 1,357.43 | 15,120 |
| 2024-11-20 | 1,453.00 | 1,511.00 | 1,427.00 | 1,467.00 | 1,370.51 | 32,700 |
| 2024-11-19 | 1,490.00 | 1,491.00 | 1,453.00 | 1,453.00 | 1,357.43 | 39,447 |
| 2024-11-18 | 1,356.00 | 1,532.00 | 1,356.00 | 1,490.00 | 1,391.99 | 130,064 |
| 2024-11-15 | 1,300.00 | 1,372.00 | 1,296.00 | 1,356.00 | 1,266.81 | 33,828 |
| 2024-11-14 | 1,305.00 | 1,330.00 | 1,278.00 | 1,300.00 | 1,214.49 | 39,234 |
| 2024-11-13 | 1,386.00 | 1,386.00 | 1,309.00 | 1,314.00 | 1,227.57 | 30,629 |
| 2024-11-12 | 1,400.00 | 1,406.00 | 1,376.00 | 1,376.00 | 1,285.49 | 31,245 |
| 2024-11-11 | 1,435.00 | 1,439.00 | 1,397.00 | 1,407.00 | 1,314.45 | 27,253 |
| 2024-11-08 | 1,457.00 | 1,468.00 | 1,440.00 | 1,440.00 | 1,345.28 | 18,708 |
| 2024-11-07 | 1,465.00 | 1,470.00 | 1,435.00 | 1,457.00 | 1,361.16 | 14,366 |
| 2024-11-06 | 1,450.00 | 1,483.00 | 1,450.00 | 1,465.00 | 1,368.64 | 4,810 |
| 2024-11-05 | 1,442.00 | 1,470.00 | 1,427.00 | 1,450.00 | 1,354.62 | 8,170 |
| 2024-11-04 | 1,430.00 | 1,450.00 | 1,424.00 | 1,427.00 | 1,333.14 | 23,955 |
| 2024-11-01 | 1,446.00 | 1,465.00 | 1,422.00 | 1,430.00 | 1,335.94 | 16,442 |
| 2024-10-31 | 1,485.00 | 1,485.00 | 1,435.00 | 1,446.00 | 1,350.89 | 10,722 |
| 2024-10-30 | 1,446.00 | 1,455.00 | 1,446.00 | 1,446.00 | 1,350.89 | 3,992 |
| 2024-10-29 | 1,446.00 | 1,446.00 | 1,430.00 | 1,446.00 | 1,350.89 | 9,161 |
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.