Dongyang E&P Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27,200.00	27,250.00	26,000.00	26,250.00	25,797.41	45,565
2025-07-25	27,500.00	27,550.00	26,750.00	27,100.00	26,632.76	37,207
2025-07-24	26,050.00	27,950.00	25,850.00	27,250.00	26,780.17	161,012
2025-07-23	25,100.00	26,200.00	24,800.00	25,700.00	25,256.90	84,197
2025-07-22	25,900.00	25,900.00	24,750.00	24,800.00	24,372.41	52,463
2025-07-21	25,950.00	26,000.00	25,550.00	25,800.00	25,355.17	18,657
2025-07-18	25,650.00	26,250.00	25,450.00	25,850.00	25,404.31	36,869
2025-07-17	25,700.00	25,800.00	25,200.00	25,600.00	25,158.62	29,803
2025-07-16	25,850.00	25,950.00	25,300.00	25,600.00	25,158.62	34,767
2025-07-15	26,050.00	26,300.00	25,800.00	25,850.00	25,404.31	18,194
2025-07-14	25,700.00	26,050.00	25,100.00	26,050.00	25,600.86	34,672
2025-07-11	25,550.00	25,700.00	25,100.00	25,550.00	25,109.48	24,733
2025-07-10	25,300.00	25,700.00	24,900.00	25,350.00	24,912.93	40,706
2025-07-09	24,000.00	25,450.00	23,850.00	25,200.00	24,765.52	83,839
2025-07-08	23,650.00	24,100.00	23,500.00	24,000.00	23,586.21	17,287
2025-07-07	23,700.00	23,850.00	23,300.00	23,650.00	23,242.24	21,211
2025-07-04	24,150.00	24,400.00	23,600.00	23,750.00	23,340.52	19,567
2025-07-03	24,150.00	24,250.00	23,700.00	24,100.00	23,684.48	26,978
2025-07-02	24,550.00	24,550.00	23,150.00	24,100.00	23,684.48	41,752
2025-07-01	24,100.00	24,850.00	24,100.00	24,500.00	24,077.59	41,335
2025-06-30	24,000.00	24,300.00	23,900.00	24,100.00	23,684.48	15,296
2025-06-27	24,000.00	24,250.00	23,650.00	23,950.00	23,537.07	17,769
2025-06-26	24,250.00	24,300.00	23,650.00	24,000.00	23,586.21	23,919
2025-06-25	24,350.00	24,400.00	23,950.00	24,250.00	23,831.90	21,615
2025-06-24	24,100.00	24,300.00	23,900.00	24,300.00	23,881.03	20,559
2025-06-23	23,900.00	24,100.00	23,500.00	24,000.00	23,586.21	21,096
2025-06-20	24,450.00	24,600.00	23,650.00	24,250.00	23,831.90	23,951
2025-06-19	24,300.00	24,550.00	23,800.00	24,450.00	24,028.45	15,243
2025-06-18	24,500.00	24,500.00	23,950.00	24,300.00	23,881.03	28,343
2025-06-17	24,900.00	24,950.00	23,900.00	24,500.00	24,077.59	40,816
2025-06-16	23,650.00	24,850.00	23,300.00	24,750.00	24,323.28	57,931
2025-06-13	23,900.00	24,100.00	23,150.00	23,650.00	23,242.24	59,222
2025-06-12	24,250.00	24,550.00	23,400.00	23,900.00	23,487.93	47,281
2025-06-11	24,200.00	24,450.00	24,000.00	24,150.00	23,733.62	38,148
2025-06-10	23,700.00	24,500.00	23,700.00	24,200.00	23,782.76	66,015
2025-06-09	23,400.00	24,000.00	23,400.00	23,700.00	23,291.38	46,686
2025-06-05	22,950.00	23,500.00	22,600.00	23,400.00	22,996.55	45,015
2025-06-04	22,500.00	23,150.00	22,400.00	22,950.00	22,554.31	51,742
2025-06-02	22,050.00	22,500.00	21,850.00	22,350.00	21,964.66	23,493
2025-05-30	22,200.00	22,900.00	22,000.00	22,000.00	21,620.69	47,827
2025-05-29	21,800.00	22,300.00	21,750.00	22,200.00	21,817.24	28,276
2025-05-28	22,250.00	22,250.00	21,550.00	21,750.00	21,375.00	38,185
2025-05-27	21,600.00	22,350.00	21,500.00	22,250.00	21,866.38	88,227
2025-05-26	20,900.00	21,500.00	20,900.00	21,400.00	21,031.03	24,310
2025-05-23	21,300.00	21,300.00	20,900.00	20,900.00	20,539.66	17,292
2025-05-22	21,500.00	21,600.00	21,000.00	21,300.00	20,932.76	24,509
2025-05-21	21,400.00	21,500.00	21,150.00	21,450.00	21,080.17	15,324
2025-05-20	21,250.00	21,750.00	21,050.00	21,400.00	21,031.03	35,028
2025-05-19	21,050.00	21,550.00	20,850.00	21,200.00	20,834.48	55,516
2025-05-16	21,400.00	21,450.00	20,600.00	20,750.00	20,392.24	27,235
2025-05-15	20,950.00	21,600.00	20,450.00	21,250.00	20,883.62	117,312
2025-05-14	20,650.00	21,000.00	20,600.00	20,850.00	20,490.52	33,702
2025-05-13	20,550.00	20,700.00	20,300.00	20,600.00	20,244.83	17,075
2025-05-12	20,350.00	20,550.00	20,300.00	20,500.00	20,146.55	15,756
2025-05-09	20,350.00	20,500.00	20,100.00	20,400.00	20,048.28	23,735
2025-05-08	19,930.00	20,350.00	19,930.00	20,350.00	19,999.14	21,554
2025-05-07	20,000.00	20,050.00	19,780.00	19,910.00	19,566.72	6,741
2025-05-02	20,100.00	20,100.00	19,900.00	19,980.00	19,635.52	7,308
2025-04-30	20,050.00	20,200.00	19,910.00	20,100.00	19,753.45	24,911
2025-04-29	19,810.00	20,050.00	19,780.00	19,950.00	19,606.03	13,705

← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.