Dongyang S.Tec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,259.00 | 1,259.00 | 1,213.00 | 1,229.00 | 1,229.00 | 8,902 |
| 2026-10-16 | 1,230.00 | 1,275.00 | 1,224.00 | 1,245.00 | 1,245.00 | 6,338 |
| 2026-10-15 | 1,261.00 | 1,261.00 | 1,208.00 | 1,230.00 | 1,230.00 | 4,202 |
| 2026-10-14 | 1,222.00 | 1,243.00 | 1,205.00 | 1,219.00 | 1,219.00 | 5,711 |
| 2026-10-13 | 1,259.00 | 1,259.00 | 1,180.00 | 1,222.00 | 1,222.00 | 11,268 |
| 2026-10-12 | 1,261.00 | 1,270.00 | 1,246.00 | 1,262.00 | 1,262.00 | 5,804 |
| 2026-10-08 | 1,298.00 | 1,298.00 | 1,261.00 | 1,263.00 | 1,263.00 | 6,486 |
| 2026-10-07 | 1,333.00 | 1,333.00 | 1,298.00 | 1,298.00 | 1,298.00 | 4,741 |
| 2026-10-06 | 1,331.00 | 1,331.00 | 1,304.00 | 1,309.00 | 1,309.00 | 2,855 |
| 2026-10-02 | 1,305.00 | 1,330.00 | 1,292.00 | 1,326.00 | 1,326.00 | 6,828 |
| 2026-10-01 | 1,283.00 | 1,319.00 | 1,283.00 | 1,305.00 | 1,305.00 | 12,871 |
| 2026-09-30 | 1,275.00 | 1,332.00 | 1,272.00 | 1,282.00 | 1,282.00 | 27,750 |
| 2026-09-29 | 1,293.00 | 1,293.00 | 1,279.00 | 1,280.00 | 1,280.00 | 6,529 |
| 2026-09-28 | 1,296.00 | 1,296.00 | 1,275.00 | 1,275.00 | 1,275.00 | 3,240 |
| 2026-09-23 | 1,285.00 | 1,305.00 | 1,268.00 | 1,268.00 | 1,268.00 | 7,872 |
| 2026-09-22 | 1,308.00 | 1,328.00 | 1,261.00 | 1,285.00 | 1,285.00 | 6,161 |
| 2026-09-21 | 1,270.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 25,717 |
| 2026-09-18 | 1,325.00 | 1,325.00 | 1,261.00 | 1,270.00 | 1,270.00 | 16,848 |
| 2026-09-17 | 1,312.00 | 1,314.00 | 1,290.00 | 1,303.00 | 1,303.00 | 3,460 |
| 2026-09-16 | 1,339.00 | 1,339.00 | 1,271.00 | 1,290.00 | 1,290.00 | 6,710 |
| 2026-09-15 | 1,257.00 | 1,292.00 | 1,241.00 | 1,285.00 | 1,285.00 | 9,444 |
| 2026-09-14 | 1,265.00 | 1,289.00 | 1,257.00 | 1,257.00 | 1,257.00 | 11,044 |
| 2026-09-11 | 1,300.00 | 1,300.00 | 1,251.00 | 1,265.00 | 1,265.00 | 8,140 |
| 2026-09-10 | 1,285.00 | 1,319.00 | 1,271.00 | 1,283.00 | 1,283.00 | 15,542 |
| 2026-09-09 | 1,298.00 | 1,298.00 | 1,252.00 | 1,271.00 | 1,271.00 | 14,504 |
| 2026-09-08 | 1,312.00 | 1,317.00 | 1,272.00 | 1,282.00 | 1,282.00 | 7,357 |
| 2026-09-07 | 1,267.00 | 1,299.00 | 1,267.00 | 1,282.00 | 1,282.00 | 9,154 |
| 2026-09-04 | 1,310.00 | 1,310.00 | 1,274.00 | 1,278.00 | 1,278.00 | 13,277 |
| 2026-09-03 | 1,270.00 | 1,321.00 | 1,240.00 | 1,285.00 | 1,285.00 | 33,144 |
| 2026-09-02 | 1,325.00 | 1,325.00 | 1,248.00 | 1,277.00 | 1,277.00 | 25,981 |
| 2026-09-01 | 1,322.00 | 1,339.00 | 1,270.00 | 1,318.00 | 1,318.00 | 32,731 |
| 2026-08-31 | 1,349.00 | 1,349.00 | 1,298.00 | 1,315.00 | 1,315.00 | 16,975 |
| 2026-08-28 | 1,337.00 | 1,337.00 | 1,270.00 | 1,289.00 | 1,289.00 | 10,138 |
| 2026-08-27 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 16,639 |
| 2026-08-26 | 1,302.00 | 1,310.00 | 1,266.00 | 1,300.00 | 1,300.00 | 24,784 |
| 2026-08-25 | 1,300.00 | 1,329.00 | 1,270.00 | 1,279.00 | 1,279.00 | 8,201 |
| 2026-08-24 | 1,308.00 | 1,321.00 | 1,296.00 | 1,300.00 | 1,300.00 | 15,453 |
| 2026-08-21 | 1,286.00 | 1,312.00 | 1,286.00 | 1,304.00 | 1,304.00 | 24,796 |
| 2026-08-20 | 1,322.00 | 1,322.00 | 1,290.00 | 1,297.00 | 1,297.00 | 19,144 |
| 2026-08-19 | 1,300.00 | 1,307.00 | 1,256.00 | 1,296.00 | 1,296.00 | 15,900 |
| 2026-08-18 | 1,241.00 | 1,350.00 | 1,190.00 | 1,307.00 | 1,307.00 | 121,988 |
| 2026-08-14 | 1,215.00 | 1,241.00 | 1,180.00 | 1,241.00 | 1,241.00 | 41,465 |
| 2026-08-13 | 1,210.00 | 1,211.00 | 1,186.00 | 1,201.00 | 1,201.00 | 16,307 |
| 2026-08-12 | 1,220.00 | 1,224.00 | 1,204.00 | 1,210.00 | 1,210.00 | 12,288 |
| 2026-08-11 | 1,206.00 | 1,213.00 | 1,195.00 | 1,213.00 | 1,213.00 | 19,041 |
| 2026-08-10 | 1,181.00 | 1,250.00 | 1,175.00 | 1,206.00 | 1,206.00 | 33,172 |
| 2026-08-07 | 1,190.00 | 1,192.00 | 1,177.00 | 1,191.00 | 1,191.00 | 10,009 |
| 2026-08-06 | 1,187.00 | 1,189.00 | 1,169.00 | 1,187.00 | 1,187.00 | 1,830 |
| 2026-08-05 | 1,180.00 | 1,190.00 | 1,179.00 | 1,187.00 | 1,187.00 | 6,204 |
| 2026-08-04 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 6,891 |
| 2026-08-03 | 1,163.00 | 1,163.00 | 1,134.00 | 1,155.00 | 1,155.00 | 5,384 |
| 2026-07-31 | 1,140.00 | 1,183.00 | 1,129.00 | 1,163.00 | 1,163.00 | 16,625 |
| 2026-07-30 | 1,101.00 | 1,150.00 | 1,101.00 | 1,130.00 | 1,130.00 | 20,225 |
| 2026-07-29 | 1,146.00 | 1,187.00 | 1,070.00 | 1,140.00 | 1,140.00 | 42,906 |
| 2026-07-28 | 1,174.00 | 1,184.00 | 1,140.00 | 1,179.00 | 1,179.00 | 7,138 |
| 2026-07-27 | 1,175.00 | 1,188.00 | 1,154.00 | 1,181.00 | 1,181.00 | 24,467 |
| 2026-07-24 | 1,188.00 | 1,190.00 | 1,171.00 | 1,183.00 | 1,183.00 | 10,262 |
| 2026-07-23 | 1,175.00 | 1,189.00 | 1,160.00 | 1,188.00 | 1,188.00 | 15,657 |
| 2026-07-22 | 1,176.00 | 1,176.00 | 1,149.00 | 1,155.00 | 1,155.00 | 33,856 |
| 2026-07-21 | 1,170.00 | 1,206.00 | 1,138.00 | 1,140.00 | 1,140.00 | 58,075 |
Page 1 of 21 · 1,226 trading daysOlder →
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.