Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,560.00 | 11,560.00 | 11,470.00 | 11,540.00 | 11,540.00 | 1,717 |
| 2024-04-25 | 11,540.00 | 11,660.00 | 11,540.00 | 11,600.00 | 11,600.00 | 108 |
| 2024-04-24 | 11,610.00 | 11,690.00 | 11,540.00 | 11,540.00 | 11,540.00 | 96 |
| 2024-04-23 | 11,600.00 | 11,690.00 | 11,570.00 | 11,620.00 | 11,620.00 | 194 |
| 2024-04-22 | 11,590.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 929 |
| 2024-04-19 | 11,550.00 | 11,670.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,636 |
| 2024-04-18 | 11,570.00 | 11,590.00 | 11,510.00 | 11,590.00 | 11,590.00 | 940 |
| 2024-04-17 | 11,590.00 | 11,610.00 | 11,520.00 | 11,580.00 | 11,580.00 | 747 |
| 2024-04-16 | 11,620.00 | 11,670.00 | 11,490.00 | 11,610.00 | 11,610.00 | 1,302 |
| 2024-04-15 | 11,790.00 | 11,790.00 | 11,640.00 | 11,670.00 | 11,670.00 | 397 |
| 2024-04-12 | 11,680.00 | 11,700.00 | 11,540.00 | 11,670.00 | 11,670.00 | 231 |
| 2024-04-11 | 11,650.00 | 11,680.00 | 11,530.00 | 11,660.00 | 11,660.00 | 1,737 |
| 2024-04-09 | 11,640.00 | 11,810.00 | 11,500.00 | 11,650.00 | 11,650.00 | 2,032 |
| 2024-04-08 | 11,680.00 | 11,870.00 | 11,650.00 | 11,690.00 | 11,690.00 | 1,723 |
| 2024-04-05 | 11,750.00 | 11,840.00 | 11,680.00 | 11,680.00 | 11,680.00 | 445 |
| 2024-04-04 | 11,710.00 | 11,800.00 | 11,710.00 | 11,750.00 | 11,750.00 | 1,070 |
| 2024-04-03 | 11,680.00 | 11,770.00 | 11,660.00 | 11,710.00 | 11,710.00 | 1,749 |
| 2024-04-02 | 11,700.00 | 11,790.00 | 11,700.00 | 11,760.00 | 11,760.00 | 3,235 |
| 2024-04-01 | 11,700.00 | 11,840.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,859 |
| 2024-03-29 | 11,840.00 | 11,840.00 | 11,760.00 | 11,830.00 | 11,830.00 | 1,396 |
| 2024-03-28 | 11,800.00 | 11,860.00 | 11,790.00 | 11,850.00 | 11,850.00 | 1,658 |
| 2024-03-27 | 11,900.00 | 11,900.00 | 11,840.00 | 11,860.00 | 11,860.00 | 1,695 |
| 2024-03-26 | 11,920.00 | 11,920.00 | 11,810.00 | 11,860.00 | 11,860.00 | 1,035 |
| 2024-03-25 | 11,840.00 | 11,990.00 | 11,770.00 | 11,880.00 | 11,880.00 | 3,015 |
| 2024-03-22 | 11,850.00 | 11,990.00 | 11,830.00 | 11,840.00 | 11,840.00 | 1,044 |
| 2024-03-21 | 11,980.00 | 12,070.00 | 11,850.00 | 11,890.00 | 11,890.00 | 2,933 |
| 2024-03-20 | 12,080.00 | 12,080.00 | 11,920.00 | 11,930.00 | 11,930.00 | 1,072 |
| 2024-03-19 | 11,810.00 | 12,000.00 | 11,810.00 | 11,950.00 | 11,950.00 | 802 |
| 2024-03-18 | 11,900.00 | 12,120.00 | 11,870.00 | 11,890.00 | 11,890.00 | 727 |
| 2024-03-15 | 11,890.00 | 11,960.00 | 11,800.00 | 11,910.00 | 11,910.00 | 1,292 |
| 2024-03-14 | 11,930.00 | 11,930.00 | 11,860.00 | 11,890.00 | 11,890.00 | 1,452 |
| 2024-03-13 | 11,990.00 | 11,990.00 | 11,900.00 | 11,930.00 | 11,930.00 | 9,541 |
| 2024-03-12 | 11,950.00 | 12,000.00 | 11,910.00 | 11,920.00 | 11,920.00 | 1,173 |
| 2024-03-11 | 11,980.00 | 12,010.00 | 11,920.00 | 11,920.00 | 11,920.00 | 373 |
| 2024-03-08 | 11,960.00 | 11,980.00 | 11,920.00 | 11,980.00 | 11,980.00 | 944 |
| 2024-03-07 | 11,970.00 | 11,990.00 | 11,910.00 | 11,980.00 | 11,980.00 | 830 |
| 2024-03-06 | 12,000.00 | 12,000.00 | 11,920.00 | 11,990.00 | 11,990.00 | 1,872 |
| 2024-03-05 | 11,960.00 | 12,090.00 | 11,930.00 | 12,000.00 | 12,000.00 | 1,292 |
| 2024-03-04 | 11,970.00 | 12,270.00 | 11,930.00 | 11,960.00 | 11,960.00 | 842 |
| 2024-02-29 | 11,980.00 | 12,040.00 | 11,950.00 | 11,970.00 | 11,970.00 | 560 |
| 2024-02-28 | 11,970.00 | 12,080.00 | 11,950.00 | 11,970.00 | 11,970.00 | 2,688 |
| 2024-02-27 | 11,990.00 | 12,160.00 | 11,940.00 | 11,970.00 | 11,970.00 | 1,889 |
| 2024-02-26 | 12,040.00 | 12,320.00 | 11,990.00 | 11,990.00 | 11,990.00 | 2,325 |
| 2024-02-23 | 12,080.00 | 12,080.00 | 12,020.00 | 12,040.00 | 12,040.00 | 558 |
| 2024-02-22 | 12,040.00 | 12,160.00 | 12,020.00 | 12,020.00 | 12,020.00 | 2,063 |
| 2024-02-21 | 11,990.00 | 12,190.00 | 11,980.00 | 12,040.00 | 12,040.00 | 2,144 |
| 2024-02-20 | 12,090.00 | 12,180.00 | 11,980.00 | 11,980.00 | 11,980.00 | 2,935 |
| 2024-02-19 | 12,090.00 | 12,210.00 | 12,000.00 | 12,090.00 | 12,090.00 | 1,545 |
| 2024-02-16 | 12,090.00 | 12,100.00 | 12,030.00 | 12,090.00 | 12,090.00 | 1,306 |
| 2024-02-15 | 12,200.00 | 12,200.00 | 12,070.00 | 12,080.00 | 12,080.00 | 960 |
| 2024-02-14 | 12,160.00 | 12,480.00 | 12,070.00 | 12,070.00 | 12,070.00 | 4,257 |
| 2024-02-13 | 12,100.00 | 12,250.00 | 12,030.00 | 12,160.00 | 12,160.00 | 2,545 |
| 2024-02-08 | 12,190.00 | 12,190.00 | 12,030.00 | 12,070.00 | 12,070.00 | 1,225 |
| 2024-02-07 | 12,020.00 | 12,180.00 | 12,010.00 | 12,090.00 | 12,090.00 | 2,113 |
| 2024-02-06 | 12,200.00 | 12,200.00 | 12,020.00 | 12,020.00 | 12,020.00 | 2,944 |
| 2024-02-05 | 12,250.00 | 12,250.00 | 12,120.00 | 12,200.00 | 12,200.00 | 6,388 |
| 2024-02-02 | 12,590.00 | 12,590.00 | 12,150.00 | 12,250.00 | 12,250.00 | 8,358 |
| 2024-02-01 | 12,480.00 | 13,180.00 | 12,150.00 | 12,300.00 | 12,300.00 | 41,115 |
| 2024-01-31 | 12,110.00 | 15,300.00 | 12,060.00 | 12,160.00 | 12,160.00 | 291,305 |
| 2024-01-30 | 12,000.00 | 12,110.00 | 11,990.00 | 12,110.00 | 12,110.00 | 4,435 |
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.