Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,610.00 | 9,610.00 | 9,540.00 | 9,600.00 | 9,600.00 | 206 |
| 2024-07-24 | 9,600.00 | 9,620.00 | 9,520.00 | 9,610.00 | 9,610.00 | 1,624 |
| 2024-07-23 | 9,640.00 | 9,640.00 | 9,560.00 | 9,620.00 | 9,620.00 | 1,383 |
| 2024-07-22 | 9,770.00 | 9,770.00 | 9,610.00 | 9,730.00 | 9,730.00 | 382 |
| 2024-07-19 | 9,790.00 | 9,800.00 | 9,710.00 | 9,770.00 | 9,770.00 | 634 |
| 2024-07-18 | 9,770.00 | 9,860.00 | 9,770.00 | 9,800.00 | 9,800.00 | 70 |
| 2024-07-17 | 9,770.00 | 9,860.00 | 9,750.00 | 9,770.00 | 9,770.00 | 424 |
| 2024-07-16 | 9,780.00 | 9,950.00 | 9,770.00 | 9,770.00 | 9,770.00 | 877 |
| 2024-07-15 | 9,870.00 | 9,870.00 | 9,700.00 | 9,770.00 | 9,770.00 | 290 |
| 2024-07-12 | 9,700.00 | 9,800.00 | 9,630.00 | 9,700.00 | 9,700.00 | 893 |
| 2024-07-11 | 9,760.00 | 9,870.00 | 9,650.00 | 9,700.00 | 9,700.00 | 472 |
| 2024-07-10 | 9,790.00 | 9,900.00 | 9,750.00 | 9,770.00 | 9,770.00 | 547 |
| 2024-07-09 | 9,670.00 | 9,850.00 | 9,670.00 | 9,710.00 | 9,710.00 | 623 |
| 2024-07-08 | 9,640.00 | 9,780.00 | 9,640.00 | 9,650.00 | 9,650.00 | 776 |
| 2024-07-05 | 9,800.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | 1,819 |
| 2024-07-04 | 9,660.00 | 9,800.00 | 9,600.00 | 9,760.00 | 9,760.00 | 419 |
| 2024-07-03 | 9,760.00 | 9,760.00 | 9,610.00 | 9,620.00 | 9,620.00 | 528 |
| 2024-07-02 | 9,580.00 | 9,800.00 | 9,580.00 | 9,760.00 | 9,760.00 | 302 |
| 2024-07-01 | 9,690.00 | 9,740.00 | 9,560.00 | 9,580.00 | 9,580.00 | 1,169 |
| 2024-06-28 | 9,760.00 | 9,890.00 | 9,510.00 | 9,550.00 | 9,550.00 | 982 |
| 2024-06-27 | 9,590.00 | 9,960.00 | 9,500.00 | 9,530.00 | 9,530.00 | 1,265 |
| 2024-06-26 | 9,510.00 | 9,660.00 | 9,470.00 | 9,480.00 | 9,480.00 | 1,416 |
| 2024-06-25 | 9,750.00 | 9,950.00 | 9,260.00 | 9,510.00 | 9,510.00 | 5,149 |
| 2024-06-24 | 10,050.00 | 10,200.00 | 9,690.00 | 9,750.00 | 9,750.00 | 2,866 |
| 2024-06-21 | 10,270.00 | 10,300.00 | 10,090.00 | 10,090.00 | 10,090.00 | 2,101 |
| 2024-06-20 | 10,420.00 | 10,420.00 | 10,240.00 | 10,250.00 | 10,250.00 | 2,700 |
| 2024-06-19 | 10,690.00 | 10,690.00 | 10,420.00 | 10,420.00 | 10,420.00 | 2,344 |
| 2024-06-18 | 10,800.00 | 10,800.00 | 10,680.00 | 10,690.00 | 10,690.00 | 221 |
| 2024-06-17 | 10,850.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,800.00 | 212 |
| 2024-06-14 | 10,770.00 | 10,990.00 | 10,770.00 | 10,960.00 | 10,960.00 | 958 |
| 2024-06-13 | 10,990.00 | 10,990.00 | 10,770.00 | 10,770.00 | 10,770.00 | 317 |
| 2024-06-12 | 10,810.00 | 10,810.00 | 10,750.00 | 10,780.00 | 10,780.00 | 672 |
| 2024-06-11 | 10,830.00 | 11,000.00 | 10,800.00 | 10,810.00 | 10,810.00 | 898 |
| 2024-06-10 | 11,070.00 | 11,070.00 | 10,800.00 | 10,830.00 | 10,830.00 | 257 |
| 2024-06-07 | 11,020.00 | 11,020.00 | 10,890.00 | 10,940.00 | 10,940.00 | 48 |
| 2024-06-05 | 10,850.00 | 11,060.00 | 10,820.00 | 10,880.00 | 10,880.00 | 125 |
| 2024-06-04 | 10,930.00 | 11,150.00 | 10,810.00 | 10,850.00 | 10,850.00 | 1,074 |
| 2024-06-03 | 10,800.00 | 11,090.00 | 10,800.00 | 10,950.00 | 10,950.00 | 2,218 |
| 2024-05-31 | 10,970.00 | 11,020.00 | 10,940.00 | 10,950.00 | 10,950.00 | 1,349 |
| 2024-05-30 | 11,120.00 | 11,120.00 | 11,010.00 | 11,020.00 | 11,020.00 | 343 |
| 2024-05-29 | 11,150.00 | 11,150.00 | 11,010.00 | 11,130.00 | 11,130.00 | 1,840 |
| 2024-05-28 | 11,160.00 | 11,200.00 | 11,070.00 | 11,080.00 | 11,080.00 | 657 |
| 2024-05-27 | 11,150.00 | 11,200.00 | 11,020.00 | 11,070.00 | 11,070.00 | 939 |
| 2024-05-24 | 11,290.00 | 11,290.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,738 |
| 2024-05-23 | 11,290.00 | 11,300.00 | 11,200.00 | 11,290.00 | 11,290.00 | 2,845 |
| 2024-05-22 | 11,300.00 | 11,320.00 | 11,200.00 | 11,290.00 | 11,290.00 | 1,194 |
| 2024-05-21 | 11,300.00 | 11,360.00 | 11,300.00 | 11,300.00 | 11,300.00 | 383 |
| 2024-05-20 | 11,400.00 | 11,420.00 | 11,290.00 | 11,360.00 | 11,360.00 | 2,867 |
| 2024-05-17 | 11,440.00 | 11,510.00 | 11,360.00 | 11,370.00 | 11,370.00 | 2,579 |
| 2024-05-16 | 11,570.00 | 11,570.00 | 11,400.00 | 11,470.00 | 11,470.00 | 629 |
| 2024-05-14 | 11,520.00 | 11,520.00 | 11,440.00 | 11,460.00 | 11,460.00 | 715 |
| 2024-05-13 | 11,700.00 | 11,700.00 | 11,400.00 | 11,520.00 | 11,520.00 | 1,119 |
| 2024-05-10 | 11,490.00 | 11,800.00 | 11,440.00 | 11,450.00 | 11,450.00 | 1,596 |
| 2024-05-09 | 11,510.00 | 11,510.00 | 11,410.00 | 11,490.00 | 11,490.00 | 376 |
| 2024-05-08 | 11,410.00 | 11,550.00 | 11,410.00 | 11,520.00 | 11,520.00 | 308 |
| 2024-05-07 | 11,500.00 | 11,540.00 | 11,460.00 | 11,530.00 | 11,530.00 | 962 |
| 2024-05-03 | 11,550.00 | 11,560.00 | 11,440.00 | 11,500.00 | 11,500.00 | 293 |
| 2024-05-02 | 11,580.00 | 11,580.00 | 11,400.00 | 11,480.00 | 11,480.00 | 1,503 |
| 2024-04-30 | 11,470.00 | 11,490.00 | 11,450.00 | 11,460.00 | 11,460.00 | 1,169 |
| 2024-04-29 | 11,460.00 | 11,530.00 | 11,450.00 | 11,460.00 | 11,460.00 | 862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-29 | 500.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2020-09-28 | 2,000.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
| 2019-09-27 | 2,000.0000 KRW |
| 2019-06-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.