Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,464.00 | 1,464.00 | 1,400.00 | 1,431.00 | 1,336.87 | 10,011 |
| 2024-10-25 | 1,452.00 | 1,468.00 | 1,440.00 | 1,440.00 | 1,345.28 | 36,576 |
| 2024-10-24 | 1,450.00 | 1,459.00 | 1,450.00 | 1,452.00 | 1,356.49 | 11,160 |
| 2024-10-23 | 1,464.00 | 1,464.00 | 1,448.00 | 1,450.00 | 1,354.62 | 12,413 |
| 2024-10-22 | 1,494.00 | 1,494.00 | 1,426.00 | 1,464.00 | 1,367.70 | 54,703 |
| 2024-10-21 | 1,505.00 | 1,508.00 | 1,493.00 | 1,494.00 | 1,395.73 | 13,360 |
| 2024-10-18 | 1,505.00 | 1,510.00 | 1,499.00 | 1,508.00 | 1,408.81 | 8,184 |
| 2024-10-17 | 1,507.00 | 1,514.00 | 1,490.00 | 1,510.00 | 1,410.68 | 17,872 |
| 2024-10-16 | 1,503.00 | 1,512.00 | 1,503.00 | 1,507.00 | 1,407.88 | 19,183 |
| 2024-10-15 | 1,518.00 | 1,526.00 | 1,496.00 | 1,503.00 | 1,404.14 | 16,981 |
| 2024-10-14 | 1,526.00 | 1,540.00 | 1,510.00 | 1,519.00 | 1,419.09 | 12,546 |
| 2024-10-11 | 1,525.00 | 1,532.00 | 1,518.00 | 1,526.00 | 1,425.63 | 6,775 |
| 2024-10-10 | 1,551.00 | 1,551.00 | 1,520.00 | 1,525.00 | 1,424.69 | 9,393 |
| 2024-10-08 | 1,560.00 | 1,560.00 | 1,525.00 | 1,529.00 | 1,428.43 | 18,617 |
| 2024-10-07 | 1,538.00 | 1,545.00 | 1,538.00 | 1,539.00 | 1,437.77 | 11,444 |
| 2024-10-04 | 1,535.00 | 1,542.00 | 1,525.00 | 1,538.00 | 1,436.84 | 8,456 |
| 2024-10-02 | 1,591.00 | 1,592.00 | 1,525.00 | 1,535.00 | 1,434.03 | 66,525 |
| 2024-09-30 | 1,588.00 | 1,603.00 | 1,584.00 | 1,592.00 | 1,487.28 | 14,504 |
| 2024-09-27 | 1,602.00 | 1,617.00 | 1,585.00 | 1,588.00 | 1,483.55 | 21,407 |
| 2024-09-26 | 1,604.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,490.09 | 13,288 |
| 2024-09-25 | 1,605.00 | 1,610.00 | 1,583.00 | 1,585.00 | 1,480.74 | 55,654 |
| 2024-09-24 | 1,595.00 | 1,605.00 | 1,589.00 | 1,589.00 | 1,484.48 | 9,178 |
| 2024-09-23 | 1,575.00 | 1,600.00 | 1,530.00 | 1,595.00 | 1,490.09 | 12,891 |
| 2024-09-20 | 1,575.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,471.40 | 14,671 |
| 2024-09-19 | 1,600.00 | 1,604.00 | 1,513.00 | 1,575.00 | 1,471.40 | 12,771 |
| 2024-09-13 | 1,563.00 | 1,585.00 | 1,563.00 | 1,584.00 | 1,479.81 | 8,082 |
| 2024-09-12 | 1,579.00 | 1,579.00 | 1,473.00 | 1,563.00 | 1,460.19 | 54,203 |
| 2024-09-11 | 1,566.00 | 1,583.00 | 1,540.00 | 1,559.00 | 1,456.46 | 5,966 |
| 2024-09-10 | 1,569.00 | 1,579.00 | 1,553.00 | 1,570.00 | 1,466.73 | 19,445 |
| 2024-09-09 | 1,506.00 | 1,569.00 | 1,504.00 | 1,569.00 | 1,465.80 | 31,769 |
| 2024-09-06 | 1,660.00 | 1,674.00 | 1,518.00 | 1,548.00 | 1,446.18 | 146,221 |
| 2024-09-05 | 1,662.00 | 1,670.00 | 1,654.00 | 1,659.00 | 1,549.88 | 14,535 |
| 2024-09-04 | 1,679.00 | 1,679.00 | 1,652.00 | 1,662.00 | 1,552.68 | 21,742 |
| 2024-09-03 | 1,686.00 | 1,704.00 | 1,686.00 | 1,687.00 | 1,576.04 | 17,950 |
| 2024-09-02 | 1,721.00 | 1,743.00 | 1,696.00 | 1,698.00 | 1,586.31 | 25,371 |
| 2024-08-30 | 1,710.00 | 1,729.00 | 1,691.00 | 1,724.00 | 1,610.60 | 20,261 |
| 2024-08-29 | 1,709.00 | 1,714.00 | 1,680.00 | 1,691.00 | 1,579.77 | 35,692 |
| 2024-08-28 | 1,710.00 | 1,730.00 | 1,686.00 | 1,696.00 | 1,584.44 | 14,286 |
| 2024-08-27 | 1,690.00 | 1,712.00 | 1,690.00 | 1,710.00 | 1,597.52 | 14,797 |
| 2024-08-26 | 1,699.00 | 1,719.00 | 1,690.00 | 1,698.00 | 1,586.31 | 41,885 |
| 2024-08-23 | 1,698.00 | 1,712.00 | 1,690.00 | 1,697.00 | 1,585.38 | 40,942 |
| 2024-08-22 | 1,712.00 | 1,729.00 | 1,704.00 | 1,704.00 | 1,591.92 | 39,154 |
| 2024-08-21 | 1,723.00 | 1,749.00 | 1,710.00 | 1,710.00 | 1,597.52 | 54,836 |
| 2024-08-20 | 1,690.00 | 1,735.00 | 1,690.00 | 1,723.00 | 1,609.67 | 81,003 |
| 2024-08-19 | 1,712.00 | 1,734.00 | 1,707.00 | 1,720.00 | 1,606.87 | 175,380 |
| 2024-08-16 | 1,768.00 | 1,795.00 | 1,747.00 | 1,752.00 | 1,636.76 | 50,334 |
| 2024-08-14 | 1,764.00 | 1,796.00 | 1,748.00 | 1,768.00 | 1,651.71 | 27,484 |
| 2024-08-13 | 1,777.00 | 1,781.00 | 1,734.00 | 1,748.00 | 1,633.02 | 38,411 |
| 2024-08-12 | 1,784.00 | 1,808.00 | 1,776.00 | 1,778.00 | 1,661.05 | 27,546 |
| 2024-08-09 | 1,766.00 | 1,814.00 | 1,766.00 | 1,768.00 | 1,651.71 | 31,856 |
| 2024-08-08 | 1,768.00 | 1,800.00 | 1,740.00 | 1,749.00 | 1,633.96 | 53,952 |
| 2024-08-07 | 1,740.00 | 1,785.00 | 1,734.00 | 1,752.00 | 1,636.76 | 51,738 |
| 2024-08-06 | 1,688.00 | 1,793.00 | 1,688.00 | 1,730.00 | 1,616.21 | 76,269 |
| 2024-08-05 | 1,919.00 | 1,919.00 | 1,652.00 | 1,687.00 | 1,576.04 | 172,203 |
| 2024-08-02 | 1,987.00 | 1,989.00 | 1,909.00 | 1,920.00 | 1,793.71 | 77,966 |
| 2024-08-01 | 2,100.00 | 2,100.00 | 1,966.00 | 2,005.00 | 1,873.12 | 32,025 |
| 2024-07-31 | 1,972.00 | 2,065.00 | 1,966.00 | 2,040.00 | 1,905.82 | 42,211 |
| 2024-07-30 | 2,065.00 | 2,080.00 | 1,990.00 | 1,992.00 | 1,860.97 | 40,723 |
| 2024-07-29 | 2,020.00 | 2,120.00 | 2,020.00 | 2,085.00 | 1,947.86 | 75,230 |
| 2024-07-26 | 1,935.00 | 2,045.00 | 1,935.00 | 2,025.00 | 1,891.80 | 37,752 |
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.