Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 28,050.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | 38,994 |
| 2026-01-21 | 28,000.00 | 28,350.00 | 27,050.00 | 28,000.00 | 28,000.00 | 71,129 |
| 2026-01-20 | 29,700.00 | 29,900.00 | 28,150.00 | 28,350.00 | 28,350.00 | 111,851 |
| 2026-01-19 | 29,050.00 | 29,350.00 | 28,350.00 | 29,300.00 | 29,300.00 | 69,977 |
| 2026-01-16 | 27,200.00 | 29,150.00 | 26,900.00 | 28,850.00 | 28,850.00 | 221,377 |
| 2026-01-15 | 26,750.00 | 27,050.00 | 26,300.00 | 26,650.00 | 26,650.00 | 38,278 |
| 2026-01-14 | 25,200.00 | 27,400.00 | 25,200.00 | 26,750.00 | 26,750.00 | 144,628 |
| 2026-01-13 | 25,250.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 15,914 |
| 2026-01-12 | 25,500.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 19,921 |
| 2026-01-09 | 24,900.00 | 25,100.00 | 24,500.00 | 25,050.00 | 25,050.00 | 30,311 |
| 2026-01-08 | 24,800.00 | 25,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | 22,126 |
| 2026-01-07 | 25,400.00 | 25,550.00 | 24,650.00 | 25,050.00 | 25,050.00 | 51,086 |
| 2026-01-06 | 25,550.00 | 25,750.00 | 25,200.00 | 25,400.00 | 25,400.00 | 17,772 |
| 2026-01-05 | 25,100.00 | 26,000.00 | 25,050.00 | 25,550.00 | 25,550.00 | 35,037 |
| 2026-01-02 | 25,600.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | 42,226 |
| 2025-12-30 | 25,500.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | 12,832 |
| 2025-12-29 | 25,900.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | 29,394 |
| 2025-12-26 | 26,150.00 | 26,350.00 | 25,650.00 | 26,100.00 | 25,650.00 | 34,087 |
| 2025-12-24 | 26,200.00 | 26,350.00 | 26,000.00 | 26,100.00 | 25,650.00 | 13,368 |
| 2025-12-23 | 26,050.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,748.28 | 41,543 |
| 2025-12-22 | 25,800.00 | 26,100.00 | 25,650.00 | 26,100.00 | 25,650.00 | 20,347 |
| 2025-12-19 | 25,800.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,306.03 | 19,479 |
| 2025-12-18 | 25,500.00 | 25,700.00 | 25,100.00 | 25,500.00 | 25,060.34 | 14,056 |
| 2025-12-17 | 25,350.00 | 25,650.00 | 25,000.00 | 25,650.00 | 25,207.76 | 25,494 |
| 2025-12-16 | 25,550.00 | 25,550.00 | 25,000.00 | 25,350.00 | 24,912.93 | 23,039 |
| 2025-12-15 | 25,450.00 | 25,900.00 | 25,200.00 | 25,550.00 | 25,109.48 | 30,434 |
| 2025-12-12 | 24,850.00 | 25,700.00 | 24,850.00 | 25,550.00 | 25,109.48 | 38,474 |
| 2025-12-11 | 24,800.00 | 25,200.00 | 24,350.00 | 24,900.00 | 24,470.69 | 44,603 |
| 2025-12-10 | 24,600.00 | 24,800.00 | 24,500.00 | 24,750.00 | 24,323.28 | 10,563 |
| 2025-12-09 | 24,300.00 | 24,700.00 | 24,250.00 | 24,650.00 | 24,225.00 | 30,264 |
| 2025-12-08 | 24,850.00 | 24,850.00 | 23,950.00 | 24,250.00 | 23,831.90 | 47,886 |
| 2025-12-05 | 24,800.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,421.55 | 31,813 |
| 2025-12-04 | 25,250.00 | 25,500.00 | 24,700.00 | 24,800.00 | 24,372.41 | 39,852 |
| 2025-12-03 | 24,700.00 | 25,450.00 | 24,600.00 | 25,250.00 | 24,814.66 | 47,215 |
| 2025-12-02 | 24,750.00 | 24,800.00 | 24,300.00 | 24,800.00 | 24,372.41 | 38,426 |
| 2025-12-01 | 24,300.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,225.00 | 31,145 |
| 2025-11-28 | 24,550.00 | 24,800.00 | 24,250.00 | 24,400.00 | 23,979.31 | 34,655 |
| 2025-11-27 | 24,250.00 | 25,000.00 | 23,950.00 | 24,550.00 | 24,126.72 | 93,595 |
| 2025-11-26 | 24,300.00 | 24,400.00 | 23,400.00 | 24,100.00 | 23,684.48 | 30,437 |
| 2025-11-25 | 24,050.00 | 24,450.00 | 23,650.00 | 24,000.00 | 23,586.21 | 36,013 |
| 2025-11-24 | 24,850.00 | 24,850.00 | 23,750.00 | 23,850.00 | 23,438.79 | 47,952 |
| 2025-11-21 | 24,700.00 | 24,850.00 | 24,250.00 | 24,700.00 | 24,274.14 | 54,343 |
| 2025-11-20 | 23,850.00 | 26,100.00 | 23,550.00 | 25,100.00 | 24,667.24 | 421,629 |
| 2025-11-19 | 22,400.00 | 23,150.00 | 22,050.00 | 22,800.00 | 22,406.90 | 56,347 |
| 2025-11-18 | 23,150.00 | 23,150.00 | 22,250.00 | 22,500.00 | 22,112.07 | 36,879 |
| 2025-11-17 | 23,150.00 | 23,350.00 | 22,650.00 | 23,250.00 | 22,849.14 | 70,631 |
| 2025-11-14 | 21,750.00 | 23,000.00 | 21,500.00 | 22,800.00 | 22,406.90 | 103,903 |
| 2025-11-13 | 22,100.00 | 22,150.00 | 21,800.00 | 22,000.00 | 21,620.69 | 20,507 |
| 2025-11-12 | 21,950.00 | 22,200.00 | 21,700.00 | 22,200.00 | 21,817.24 | 11,679 |
| 2025-11-11 | 21,800.00 | 22,150.00 | 21,600.00 | 21,800.00 | 21,424.14 | 20,508 |
| 2025-11-10 | 21,100.00 | 21,850.00 | 21,050.00 | 21,800.00 | 21,424.14 | 23,169 |
| 2025-11-07 | 21,250.00 | 21,250.00 | 20,550.00 | 21,000.00 | 20,637.93 | 23,051 |
| 2025-11-06 | 20,900.00 | 21,250.00 | 20,700.00 | 21,250.00 | 20,883.62 | 20,982 |
| 2025-11-05 | 21,000.00 | 21,150.00 | 20,200.00 | 20,900.00 | 20,539.66 | 48,110 |
| 2025-11-04 | 21,250.00 | 21,500.00 | 20,950.00 | 21,000.00 | 20,637.93 | 25,718 |
| 2025-11-03 | 21,350.00 | 21,700.00 | 21,050.00 | 21,250.00 | 20,883.62 | 56,217 |
| 2025-10-31 | 21,900.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,031.03 | 32,703 |
| 2025-10-30 | 21,850.00 | 22,475.00 | 21,650.00 | 21,800.00 | 21,424.14 | 43,074 |
| 2025-10-29 | 21,900.00 | 22,050.00 | 21,700.00 | 21,750.00 | 21,375.00 | 12,188 |
| 2025-10-28 | 22,000.00 | 22,000.00 | 21,550.00 | 22,000.00 | 21,620.69 | 15,238 |
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.