Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 21,620.69 | 27,773 |
| 2025-10-24 | 21,900.00 | 22,450.00 | 21,650.00 | 22,300.00 | 21,915.52 | 28,079 |
| 2025-10-23 | 22,100.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,522.41 | 28,321 |
| 2025-10-22 | 22,100.00 | 22,200.00 | 21,750.00 | 22,200.00 | 21,817.24 | 17,247 |
| 2025-10-21 | 22,150.00 | 22,400.00 | 21,800.00 | 22,100.00 | 21,718.97 | 34,692 |
| 2025-10-20 | 22,300.00 | 22,300.00 | 21,850.00 | 22,250.00 | 21,866.38 | 13,930 |
| 2025-10-17 | 22,150.00 | 22,300.00 | 21,950.00 | 22,150.00 | 21,768.10 | 14,852 |
| 2025-10-16 | 22,200.00 | 22,350.00 | 21,950.00 | 22,150.00 | 21,768.10 | 14,422 |
| 2025-10-15 | 21,400.00 | 22,350.00 | 21,300.00 | 22,250.00 | 21,866.38 | 19,835 |
| 2025-10-14 | 21,550.00 | 21,750.00 | 21,250.00 | 21,250.00 | 20,883.62 | 23,741 |
| 2025-10-13 | 21,450.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,129.31 | 20,144 |
| 2025-10-10 | 22,000.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,375.00 | 13,202 |
| 2025-10-02 | 21,250.00 | 22,000.00 | 21,200.00 | 22,000.00 | 21,620.69 | 24,672 |
| 2025-10-01 | 21,200.00 | 21,300.00 | 20,950.00 | 21,300.00 | 20,932.76 | 10,256 |
| 2025-09-30 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 20,834.48 | 12,147 |
| 2025-09-29 | 20,950.00 | 21,850.00 | 20,950.00 | 21,500.00 | 21,129.31 | 12,766 |
| 2025-09-26 | 21,500.00 | 21,700.00 | 20,700.00 | 20,950.00 | 20,588.79 | 54,539 |
| 2025-09-25 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,227.59 | 28,100 |
| 2025-09-24 | 22,500.00 | 22,550.00 | 21,950.00 | 22,000.00 | 21,620.69 | 17,825 |
| 2025-09-23 | 22,450.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,112.07 | 16,588 |
| 2025-09-22 | 22,400.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,062.93 | 14,894 |
| 2025-09-19 | 22,550.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,013.79 | 16,157 |
| 2025-09-18 | 22,550.00 | 22,850.00 | 22,450.00 | 22,650.00 | 22,259.48 | 21,886 |
| 2025-09-17 | 22,800.00 | 22,850.00 | 22,450.00 | 22,550.00 | 22,161.21 | 16,410 |
| 2025-09-16 | 23,550.00 | 23,650.00 | 22,700.00 | 22,800.00 | 22,406.90 | 64,718 |
| 2025-09-15 | 22,750.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,062.93 | 12,464 |
| 2025-09-12 | 22,350.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,112.07 | 13,853 |
| 2025-09-11 | 22,950.00 | 22,950.00 | 22,250.00 | 22,350.00 | 21,964.66 | 33,538 |
| 2025-09-10 | 22,400.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,505.17 | 19,679 |
| 2025-09-09 | 22,450.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,210.34 | 13,518 |
| 2025-09-08 | 22,500.00 | 22,650.00 | 22,150.00 | 22,450.00 | 22,062.93 | 18,770 |
| 2025-09-05 | 22,400.00 | 22,550.00 | 22,050.00 | 22,500.00 | 22,112.07 | 41,155 |
| 2025-09-04 | 21,550.00 | 22,050.00 | 21,550.00 | 21,900.00 | 21,522.41 | 15,471 |
| 2025-09-03 | 21,750.00 | 21,900.00 | 21,450.00 | 21,550.00 | 21,178.45 | 13,714 |
| 2025-09-02 | 21,300.00 | 21,750.00 | 21,100.00 | 21,750.00 | 21,375.00 | 17,231 |
| 2025-09-01 | 21,450.00 | 21,600.00 | 21,000.00 | 21,150.00 | 20,785.34 | 43,621 |
| 2025-08-29 | 21,900.00 | 22,100.00 | 21,550.00 | 21,600.00 | 21,227.59 | 30,911 |
| 2025-08-28 | 22,250.00 | 22,250.00 | 21,700.00 | 21,900.00 | 21,522.41 | 25,923 |
| 2025-08-27 | 22,200.00 | 22,900.00 | 22,000.00 | 22,200.00 | 21,817.24 | 32,105 |
| 2025-08-26 | 22,050.00 | 22,200.00 | 21,300.00 | 22,200.00 | 21,817.24 | 92,641 |
| 2025-08-25 | 22,000.00 | 22,100.00 | 21,650.00 | 22,050.00 | 21,669.83 | 23,039 |
| 2025-08-22 | 22,450.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,325.86 | 39,064 |
| 2025-08-21 | 22,100.00 | 22,400.00 | 21,800.00 | 22,300.00 | 21,915.52 | 18,948 |
| 2025-08-20 | 22,300.00 | 22,550.00 | 21,300.00 | 22,250.00 | 21,866.38 | 72,699 |
| 2025-08-19 | 22,600.00 | 22,650.00 | 22,200.00 | 22,550.00 | 22,161.21 | 32,810 |
| 2025-08-18 | 22,800.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,161.21 | 72,705 |
| 2025-08-14 | 23,750.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,554.31 | 68,066 |
| 2025-08-13 | 25,050.00 | 25,050.00 | 23,500.00 | 23,750.00 | 23,340.52 | 111,833 |
| 2025-08-12 | 24,950.00 | 25,300.00 | 24,500.00 | 25,000.00 | 24,568.97 | 34,493 |
| 2025-08-11 | 25,500.00 | 25,600.00 | 24,800.00 | 24,950.00 | 24,519.83 | 41,223 |
| 2025-08-08 | 25,700.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,060.34 | 21,873 |
| 2025-08-07 | 25,700.00 | 25,800.00 | 25,350.00 | 25,700.00 | 25,256.90 | 14,262 |
| 2025-08-06 | 25,500.00 | 25,900.00 | 25,100.00 | 25,700.00 | 25,256.90 | 15,847 |
| 2025-08-05 | 24,750.00 | 25,550.00 | 24,600.00 | 25,500.00 | 25,060.34 | 46,129 |
| 2025-08-04 | 24,550.00 | 25,050.00 | 24,050.00 | 24,300.00 | 23,881.03 | 54,133 |
| 2025-08-01 | 25,450.00 | 25,450.00 | 24,150.00 | 24,400.00 | 23,979.31 | 68,828 |
| 2025-07-31 | 25,750.00 | 25,950.00 | 25,300.00 | 25,500.00 | 25,060.34 | 28,804 |
| 2025-07-30 | 25,950.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,306.03 | 30,412 |
| 2025-07-29 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,502.59 | 24,257 |
| 2025-07-28 | 27,200.00 | 27,250.00 | 26,000.00 | 26,250.00 | 25,797.41 | 45,565 |
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.