Dongyang E&P Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18,720.00 | 18,970.00 | 18,510.00 | 18,660.00 | 17,730.38 | 8,025 |
| 2024-10-29 | 18,950.00 | 19,010.00 | 18,800.00 | 18,890.00 | 17,948.92 | 3,797 |
| 2024-10-28 | 18,860.00 | 18,980.00 | 18,700.00 | 18,930.00 | 17,986.93 | 5,519 |
| 2024-10-25 | 19,240.00 | 19,300.00 | 18,700.00 | 18,700.00 | 17,768.38 | 12,749 |
| 2024-10-24 | 19,390.00 | 19,410.00 | 19,130.00 | 19,160.00 | 18,205.47 | 11,539 |
| 2024-10-23 | 19,570.00 | 19,580.00 | 19,130.00 | 19,380.00 | 18,414.51 | 17,702 |
| 2024-10-22 | 19,500.00 | 19,650.00 | 19,260.00 | 19,490.00 | 18,519.03 | 22,591 |
| 2024-10-21 | 19,740.00 | 19,800.00 | 19,520.00 | 19,650.00 | 18,671.06 | 16,157 |
| 2024-10-18 | 19,950.00 | 19,990.00 | 19,490.00 | 19,740.00 | 18,756.57 | 26,651 |
| 2024-10-17 | 19,880.00 | 20,150.00 | 19,760.00 | 19,910.00 | 18,918.10 | 19,607 |
| 2024-10-16 | 20,200.00 | 20,200.00 | 19,690.00 | 19,950.00 | 18,956.11 | 28,198 |
| 2024-10-15 | 19,980.00 | 20,200.00 | 19,700.00 | 20,200.00 | 19,193.66 | 27,302 |
| 2024-10-14 | 20,350.00 | 20,350.00 | 19,860.00 | 19,920.00 | 18,927.61 | 26,679 |
| 2024-10-11 | 20,000.00 | 20,500.00 | 19,930.00 | 20,300.00 | 19,288.67 | 33,977 |
| 2024-10-10 | 19,700.00 | 20,050.00 | 19,540.00 | 19,990.00 | 18,994.12 | 34,205 |
| 2024-10-08 | 19,320.00 | 19,750.00 | 19,170.00 | 19,650.00 | 18,671.06 | 38,172 |
| 2024-10-07 | 19,140.00 | 19,340.00 | 19,050.00 | 19,330.00 | 18,367.00 | 17,105 |
| 2024-10-04 | 19,140.00 | 19,220.00 | 18,960.00 | 19,140.00 | 18,186.46 | 8,747 |
| 2024-10-02 | 19,030.00 | 19,150.00 | 18,840.00 | 19,140.00 | 18,186.46 | 15,174 |
| 2024-09-30 | 19,240.00 | 19,240.00 | 18,860.00 | 19,070.00 | 18,119.95 | 20,911 |
| 2024-09-27 | 19,240.00 | 19,340.00 | 19,130.00 | 19,240.00 | 18,281.48 | 14,364 |
| 2024-09-26 | 19,080.00 | 19,310.00 | 19,070.00 | 19,240.00 | 18,281.48 | 25,754 |
| 2024-09-25 | 19,100.00 | 19,320.00 | 19,000.00 | 19,080.00 | 18,129.45 | 22,355 |
| 2024-09-24 | 18,990.00 | 19,150.00 | 18,900.00 | 19,100.00 | 18,148.46 | 28,261 |
| 2024-09-23 | 19,000.00 | 19,110.00 | 18,800.00 | 19,030.00 | 18,081.94 | 13,531 |
| 2024-09-20 | 18,970.00 | 19,170.00 | 18,800.00 | 19,030.00 | 18,081.94 | 20,458 |
| 2024-09-19 | 19,080.00 | 19,080.00 | 18,770.00 | 19,000.00 | 18,053.44 | 12,665 |
| 2024-09-13 | 19,150.00 | 19,210.00 | 18,960.00 | 19,090.00 | 18,138.96 | 11,489 |
| 2024-09-12 | 18,700.00 | 19,200.00 | 18,700.00 | 19,200.00 | 18,243.47 | 23,938 |
| 2024-09-11 | 18,750.00 | 18,920.00 | 18,480.00 | 18,740.00 | 17,806.39 | 14,566 |
| 2024-09-10 | 19,000.00 | 19,000.00 | 18,610.00 | 18,750.00 | 17,815.89 | 12,133 |
| 2024-09-09 | 18,700.00 | 18,970.00 | 18,400.00 | 18,950.00 | 18,005.93 | 13,190 |
| 2024-09-06 | 18,990.00 | 19,010.00 | 18,530.00 | 18,940.00 | 17,996.43 | 16,009 |
| 2024-09-05 | 18,660.00 | 19,030.00 | 18,480.00 | 18,990.00 | 18,043.94 | 34,844 |
| 2024-09-04 | 18,700.00 | 18,700.00 | 18,190.00 | 18,460.00 | 17,540.34 | 35,909 |
| 2024-09-03 | 19,000.00 | 19,100.00 | 18,700.00 | 18,980.00 | 18,034.44 | 23,206 |
| 2024-09-02 | 19,290.00 | 19,310.00 | 18,920.00 | 19,000.00 | 18,053.44 | 16,584 |
| 2024-08-30 | 19,180.00 | 19,490.00 | 18,920.00 | 19,290.00 | 18,328.99 | 29,840 |
| 2024-08-29 | 18,990.00 | 19,180.00 | 18,950.00 | 19,180.00 | 18,224.47 | 10,304 |
| 2024-08-28 | 19,080.00 | 19,250.00 | 18,870.00 | 19,190.00 | 18,233.97 | 11,996 |
| 2024-08-27 | 19,290.00 | 19,290.00 | 18,900.00 | 19,080.00 | 18,129.45 | 17,670 |
| 2024-08-26 | 19,680.00 | 19,690.00 | 19,080.00 | 19,300.00 | 18,338.49 | 36,826 |
| 2024-08-23 | 19,700.00 | 19,880.00 | 19,360.00 | 19,690.00 | 18,709.06 | 49,777 |
| 2024-08-22 | 19,980.00 | 20,000.00 | 19,550.00 | 19,750.00 | 18,766.07 | 37,235 |
| 2024-08-21 | 19,940.00 | 19,990.00 | 19,650.00 | 19,900.00 | 18,908.60 | 20,858 |
| 2024-08-20 | 19,610.00 | 19,970.00 | 19,610.00 | 19,940.00 | 18,946.61 | 39,470 |
| 2024-08-19 | 19,840.00 | 19,980.00 | 19,200.00 | 19,580.00 | 18,604.54 | 55,817 |
| 2024-08-16 | 19,990.00 | 20,000.00 | 19,460.00 | 19,820.00 | 18,832.59 | 61,027 |
| 2024-08-14 | 19,050.00 | 19,500.00 | 18,990.00 | 19,310.00 | 18,347.99 | 42,240 |
| 2024-08-13 | 18,800.00 | 19,340.00 | 18,630.00 | 19,050.00 | 18,100.95 | 34,708 |
| 2024-08-12 | 18,500.00 | 18,810.00 | 18,460.00 | 18,800.00 | 17,863.40 | 16,280 |
| 2024-08-09 | 18,260.00 | 18,520.00 | 18,210.00 | 18,450.00 | 17,530.84 | 23,227 |
| 2024-08-08 | 17,800.00 | 18,270.00 | 17,630.00 | 18,200.00 | 17,293.29 | 19,196 |
| 2024-08-07 | 17,470.00 | 17,980.00 | 17,270.00 | 17,910.00 | 17,017.74 | 20,568 |
| 2024-08-06 | 15,900.00 | 17,470.00 | 15,900.00 | 17,470.00 | 16,599.66 | 60,092 |
| 2024-08-05 | 18,530.00 | 18,530.00 | 15,100.00 | 15,870.00 | 15,079.37 | 98,153 |
| 2024-08-02 | 19,250.00 | 19,250.00 | 18,590.00 | 18,630.00 | 17,701.87 | 22,180 |
| 2024-08-01 | 18,740.00 | 19,370.00 | 18,740.00 | 19,280.00 | 18,319.49 | 23,989 |
| 2024-07-31 | 18,500.00 | 18,830.00 | 18,420.00 | 18,730.00 | 17,796.89 | 20,453 |
| 2024-07-30 | 18,880.00 | 18,930.00 | 18,460.00 | 18,500.00 | 17,578.35 | 36,575 |
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.