Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18,800.00 | 18,990.00 | 18,740.00 | 18,880.00 | 17,939.42 | 12,847 |
| 2024-07-26 | 18,950.00 | 19,200.00 | 18,820.00 | 18,850.00 | 17,910.91 | 35,320 |
| 2024-07-25 | 18,980.00 | 19,200.00 | 18,810.00 | 18,980.00 | 18,034.44 | 33,161 |
| 2024-07-24 | 19,180.00 | 19,180.00 | 18,890.00 | 19,000.00 | 18,053.44 | 29,267 |
| 2024-07-23 | 19,150.00 | 19,680.00 | 18,900.00 | 19,190.00 | 18,233.97 | 15,761 |
| 2024-07-22 | 19,280.00 | 19,280.00 | 18,770.00 | 19,090.00 | 18,138.96 | 36,893 |
| 2024-07-19 | 19,180.00 | 19,370.00 | 19,000.00 | 19,280.00 | 18,319.49 | 22,641 |
| 2024-07-18 | 19,470.00 | 19,490.00 | 19,190.00 | 19,300.00 | 18,338.49 | 27,763 |
| 2024-07-16 | 19,450.00 | 19,560.00 | 19,300.00 | 19,540.00 | 18,566.54 | 29,890 |
| 2024-07-15 | 19,650.00 | 19,650.00 | 19,480.00 | 19,590.00 | 18,614.05 | 18,503 |
| 2024-07-12 | 19,640.00 | 19,650.00 | 19,400.00 | 19,650.00 | 18,671.06 | 38,126 |
| 2024-07-11 | 19,670.00 | 19,740.00 | 19,450.00 | 19,650.00 | 18,671.06 | 24,143 |
| 2024-07-10 | 19,680.00 | 19,690.00 | 19,560.00 | 19,670.00 | 18,690.06 | 22,492 |
| 2024-07-09 | 19,700.00 | 19,820.00 | 19,370.00 | 19,680.00 | 18,699.56 | 68,717 |
| 2024-07-08 | 19,820.00 | 19,830.00 | 19,600.00 | 19,700.00 | 18,718.57 | 14,325 |
| 2024-07-05 | 19,610.00 | 19,920.00 | 19,500.00 | 19,820.00 | 18,832.59 | 28,112 |
| 2024-07-04 | 19,610.00 | 19,740.00 | 19,530.00 | 19,610.00 | 18,633.05 | 10,738 |
| 2024-07-03 | 19,830.00 | 19,990.00 | 19,500.00 | 19,580.00 | 18,604.54 | 45,098 |
| 2024-07-02 | 20,350.00 | 20,350.00 | 19,570.00 | 19,820.00 | 18,832.59 | 76,831 |
| 2024-07-01 | 20,650.00 | 20,800.00 | 20,150.00 | 20,350.00 | 19,336.18 | 35,927 |
| 2024-06-28 | 20,350.00 | 20,650.00 | 20,050.00 | 20,650.00 | 19,621.24 | 21,274 |
| 2024-06-27 | 20,600.00 | 20,650.00 | 20,350.00 | 20,350.00 | 19,336.18 | 30,138 |
| 2024-06-26 | 20,750.00 | 20,850.00 | 20,500.00 | 20,550.00 | 19,526.22 | 20,264 |
| 2024-06-25 | 20,750.00 | 20,900.00 | 20,450.00 | 20,750.00 | 19,716.26 | 19,919 |
| 2024-06-24 | 20,950.00 | 20,950.00 | 20,400.00 | 20,800.00 | 19,763.76 | 53,103 |
| 2024-06-21 | 20,800.00 | 20,900.00 | 20,350.00 | 20,900.00 | 19,858.78 | 46,871 |
| 2024-06-20 | 20,300.00 | 20,850.00 | 20,250.00 | 20,850.00 | 19,811.27 | 52,435 |
| 2024-06-19 | 20,150.00 | 20,550.00 | 20,050.00 | 20,250.00 | 19,241.17 | 49,965 |
| 2024-06-18 | 20,600.00 | 20,800.00 | 19,980.00 | 20,100.00 | 19,098.64 | 176,996 |
| 2024-06-17 | 20,850.00 | 21,000.00 | 20,550.00 | 20,900.00 | 19,858.78 | 58,151 |
| 2024-06-14 | 21,250.00 | 21,300.00 | 20,650.00 | 20,850.00 | 19,811.27 | 74,345 |
| 2024-06-13 | 21,550.00 | 21,750.00 | 20,950.00 | 21,300.00 | 20,238.86 | 91,911 |
| 2024-06-12 | 20,700.00 | 22,400.00 | 20,600.00 | 21,550.00 | 20,476.40 | 406,328 |
| 2024-06-11 | 20,000.00 | 20,900.00 | 19,840.00 | 20,800.00 | 19,763.76 | 109,282 |
| 2024-06-10 | 19,780.00 | 20,100.00 | 19,680.00 | 20,050.00 | 19,051.13 | 29,692 |
| 2024-06-07 | 19,900.00 | 19,980.00 | 19,670.00 | 19,850.00 | 18,861.09 | 27,089 |
| 2024-06-05 | 19,890.00 | 19,930.00 | 19,700.00 | 19,920.00 | 18,927.61 | 22,300 |
| 2024-06-04 | 20,050.00 | 20,050.00 | 19,550.00 | 19,890.00 | 18,899.10 | 57,765 |
| 2024-06-03 | 20,000.00 | 20,500.00 | 19,950.00 | 20,050.00 | 19,051.13 | 103,465 |
| 2024-05-31 | 19,940.00 | 20,100.00 | 19,890.00 | 20,100.00 | 19,098.64 | 19,585 |
| 2024-05-30 | 20,050.00 | 20,050.00 | 19,750.00 | 19,940.00 | 18,946.61 | 43,361 |
| 2024-05-29 | 19,990.00 | 20,150.00 | 19,870.00 | 20,050.00 | 19,051.13 | 29,483 |
| 2024-05-28 | 20,050.00 | 20,100.00 | 19,750.00 | 19,990.00 | 18,994.12 | 40,700 |
| 2024-05-27 | 19,870.00 | 20,100.00 | 19,730.00 | 20,050.00 | 19,051.13 | 29,251 |
| 2024-05-24 | 19,890.00 | 19,960.00 | 19,660.00 | 19,860.00 | 18,870.59 | 25,308 |
| 2024-05-23 | 20,250.00 | 20,300.00 | 19,850.00 | 19,890.00 | 18,899.10 | 48,084 |
| 2024-05-22 | 20,200.00 | 20,600.00 | 19,980.00 | 20,250.00 | 19,241.17 | 50,056 |
| 2024-05-21 | 20,400.00 | 20,500.00 | 20,100.00 | 20,150.00 | 19,146.15 | 47,703 |
| 2024-05-20 | 21,150.00 | 21,200.00 | 20,300.00 | 20,400.00 | 19,383.69 | 69,896 |
| 2024-05-17 | 20,650.00 | 21,500.00 | 20,650.00 | 20,800.00 | 19,763.76 | 173,294 |
| 2024-05-16 | 20,400.00 | 20,450.00 | 20,150.00 | 20,350.00 | 19,336.18 | 24,701 |
| 2024-05-14 | 20,550.00 | 20,800.00 | 20,050.00 | 20,250.00 | 19,241.17 | 39,365 |
| 2024-05-13 | 20,150.00 | 20,600.00 | 20,000.00 | 20,450.00 | 19,431.20 | 73,029 |
| 2024-05-10 | 20,500.00 | 20,550.00 | 20,000.00 | 20,150.00 | 19,146.15 | 37,870 |
| 2024-05-09 | 20,300.00 | 20,800.00 | 19,960.00 | 20,550.00 | 19,526.22 | 70,789 |
| 2024-05-08 | 19,790.00 | 20,350.00 | 19,730.00 | 20,350.00 | 19,336.18 | 56,693 |
| 2024-05-07 | 19,570.00 | 19,800.00 | 19,430.00 | 19,760.00 | 18,775.58 | 30,668 |
| 2024-05-03 | 19,950.00 | 20,050.00 | 19,360.00 | 19,450.00 | 18,481.02 | 92,752 |
| 2024-05-02 | 20,250.00 | 20,300.00 | 19,910.00 | 19,910.00 | 18,918.10 | 75,518 |
| 2024-04-30 | 20,500.00 | 20,550.00 | 19,930.00 | 20,350.00 | 19,336.18 | 80,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.