Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19,930.00 | 19,990.00 | 19,680.00 | 19,790.00 | 19,448.79 | 16,746 |
| 2025-04-25 | 19,970.00 | 20,100.00 | 19,860.00 | 19,920.00 | 19,576.55 | 11,688 |
| 2025-04-24 | 20,250.00 | 20,350.00 | 19,950.00 | 19,960.00 | 19,615.86 | 8,189 |
| 2025-04-23 | 19,990.00 | 20,250.00 | 19,900.00 | 20,200.00 | 19,851.72 | 13,743 |
| 2025-04-22 | 19,930.00 | 20,150.00 | 19,760.00 | 19,980.00 | 19,635.52 | 15,905 |
| 2025-04-21 | 19,970.00 | 20,150.00 | 19,800.00 | 19,930.00 | 19,586.38 | 10,931 |
| 2025-04-18 | 19,890.00 | 19,970.00 | 19,810.00 | 19,970.00 | 19,625.69 | 9,118 |
| 2025-04-17 | 19,680.00 | 19,930.00 | 19,585.00 | 19,870.00 | 19,527.41 | 13,444 |
| 2025-04-16 | 19,870.00 | 19,930.00 | 19,560.00 | 19,570.00 | 19,232.59 | 11,361 |
| 2025-04-15 | 19,790.00 | 19,970.00 | 19,650.00 | 19,870.00 | 19,527.41 | 16,343 |
| 2025-04-14 | 19,500.00 | 19,830.00 | 19,500.00 | 19,790.00 | 19,448.79 | 16,240 |
| 2025-04-11 | 18,990.00 | 19,500.00 | 18,930.00 | 19,460.00 | 19,124.48 | 19,610 |
| 2025-04-10 | 18,800.00 | 19,150.00 | 18,750.00 | 19,000.00 | 18,672.41 | 22,986 |
| 2025-04-09 | 18,510.00 | 18,530.00 | 18,080.00 | 18,400.00 | 18,082.76 | 22,248 |
| 2025-04-08 | 18,550.00 | 18,860.00 | 18,480.00 | 18,510.00 | 18,190.86 | 21,314 |
| 2025-04-07 | 19,200.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,033.62 | 37,679 |
| 2025-04-04 | 19,430.00 | 19,720.00 | 19,180.00 | 19,400.00 | 19,065.52 | 17,004 |
| 2025-04-03 | 19,300.00 | 19,780.00 | 19,300.00 | 19,660.00 | 19,321.03 | 15,420 |
| 2025-04-02 | 19,680.00 | 19,790.00 | 19,490.00 | 19,730.00 | 19,389.83 | 14,851 |
| 2025-04-01 | 19,050.00 | 19,680.00 | 18,960.00 | 19,680.00 | 19,340.69 | 14,638 |
| 2025-03-31 | 19,130.00 | 19,130.00 | 18,740.00 | 18,980.00 | 18,652.76 | 21,437 |
| 2025-03-28 | 19,520.00 | 19,600.00 | 19,210.00 | 19,310.00 | 18,977.07 | 15,815 |
| 2025-03-27 | 19,740.00 | 19,910.00 | 19,360.00 | 19,520.00 | 19,183.45 | 28,795 |
| 2025-03-26 | 19,700.00 | 19,900.00 | 19,560.00 | 19,800.00 | 19,458.62 | 7,829 |
| 2025-03-25 | 19,890.00 | 20,050.00 | 19,370.00 | 19,730.00 | 19,389.83 | 23,995 |
| 2025-03-24 | 19,990.00 | 20,050.00 | 19,820.00 | 19,890.00 | 19,547.07 | 10,802 |
| 2025-03-21 | 20,300.00 | 20,400.00 | 19,970.00 | 20,000.00 | 19,655.17 | 21,620 |
| 2025-03-20 | 20,000.00 | 20,300.00 | 19,960.00 | 20,250.00 | 19,900.86 | 19,410 |
| 2025-03-19 | 20,250.00 | 20,300.00 | 19,950.00 | 19,970.00 | 19,625.69 | 14,404 |
| 2025-03-18 | 20,200.00 | 20,550.00 | 20,050.00 | 20,200.00 | 19,851.72 | 13,506 |
| 2025-03-17 | 20,550.00 | 20,850.00 | 20,150.00 | 20,300.00 | 19,950.00 | 26,531 |
| 2025-03-14 | 19,160.00 | 20,450.00 | 19,050.00 | 20,400.00 | 20,048.28 | 76,451 |
| 2025-03-13 | 19,130.00 | 19,550.00 | 19,090.00 | 19,130.00 | 18,800.17 | 36,862 |
| 2025-03-12 | 18,880.00 | 19,080.00 | 18,770.00 | 18,810.00 | 18,485.69 | 8,154 |
| 2025-03-11 | 18,590.00 | 18,900.00 | 18,360.00 | 18,880.00 | 18,554.48 | 36,186 |
| 2025-03-10 | 19,250.00 | 19,350.00 | 19,020.00 | 19,020.00 | 18,692.07 | 20,252 |
| 2025-03-07 | 19,500.00 | 19,770.00 | 19,420.00 | 19,440.00 | 19,104.83 | 12,318 |
| 2025-03-06 | 19,840.00 | 19,840.00 | 19,560.00 | 19,640.00 | 19,301.38 | 7,773 |
| 2025-03-05 | 19,440.00 | 19,840.00 | 19,300.00 | 19,840.00 | 19,497.93 | 18,246 |
| 2025-03-04 | 19,210.00 | 19,500.00 | 18,920.00 | 19,450.00 | 19,114.66 | 19,492 |
| 2025-02-28 | 19,500.00 | 19,500.00 | 19,100.00 | 19,270.00 | 18,937.76 | 37,834 |
| 2025-02-27 | 19,800.00 | 19,850.00 | 19,550.00 | 19,670.00 | 19,330.86 | 22,520 |
| 2025-02-26 | 19,910.00 | 19,940.00 | 19,660.00 | 19,800.00 | 19,458.62 | 23,099 |
| 2025-02-25 | 19,920.00 | 19,970.00 | 19,800.00 | 19,940.00 | 19,596.21 | 27,697 |
| 2025-02-24 | 20,200.00 | 20,200.00 | 19,810.00 | 20,100.00 | 19,753.45 | 39,230 |
| 2025-02-21 | 19,420.00 | 20,500.00 | 19,420.00 | 20,350.00 | 19,999.14 | 157,231 |
| 2025-02-20 | 19,340.00 | 19,580.00 | 19,040.00 | 19,530.00 | 19,193.28 | 40,301 |
| 2025-02-19 | 19,050.00 | 19,350.00 | 18,900.00 | 19,280.00 | 18,947.59 | 36,259 |
| 2025-02-18 | 18,850.00 | 19,020.00 | 18,750.00 | 19,020.00 | 18,692.07 | 12,281 |
| 2025-02-17 | 19,050.00 | 19,050.00 | 18,750.00 | 18,840.00 | 18,515.17 | 14,967 |
| 2025-02-14 | 19,090.00 | 19,100.00 | 18,780.00 | 19,050.00 | 18,721.55 | 12,890 |
| 2025-02-13 | 18,840.00 | 19,180.00 | 18,840.00 | 19,090.00 | 18,760.86 | 26,928 |
| 2025-02-12 | 18,300.00 | 19,290.00 | 18,250.00 | 18,820.00 | 18,495.52 | 64,579 |
| 2025-02-11 | 17,990.00 | 18,400.00 | 17,990.00 | 18,350.00 | 18,033.62 | 14,070 |
| 2025-02-10 | 17,780.00 | 18,070.00 | 17,780.00 | 17,980.00 | 17,670.00 | 9,980 |
| 2025-02-07 | 18,000.00 | 18,080.00 | 17,830.00 | 17,940.00 | 17,630.69 | 7,977 |
| 2025-02-06 | 17,830.00 | 18,000.00 | 17,750.00 | 18,000.00 | 17,689.66 | 13,603 |
| 2025-02-05 | 17,790.00 | 17,980.00 | 17,780.00 | 17,830.00 | 17,522.59 | 20,726 |
| 2025-02-04 | 17,850.00 | 18,000.00 | 17,710.00 | 17,810.00 | 17,502.93 | 20,761 |
| 2025-02-03 | 17,950.00 | 18,210.00 | 17,760.00 | 17,850.00 | 17,542.24 | 30,220 |
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.