Dongyang Expre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,180.00	12,200.00	12,060.00	12,110.00	12,110.00	3,231
2024-01-28	12,180.00	12,180.00	12,180.00	12,180.00	12,180.00	0
2024-01-26	12,200.00	12,240.00	12,180.00	12,180.00	12,180.00	1,576
2024-01-25	12,260.00	12,380.00	12,200.00	12,250.00	12,250.00	2,401
2024-01-24	12,500.00	12,500.00	12,240.00	12,260.00	12,260.00	26,521
2024-01-23	12,500.00	12,570.00	12,310.00	12,320.00	12,320.00	1,475
2024-01-22	12,510.00	12,670.00	12,480.00	12,500.00	12,500.00	317
2024-01-19	12,550.00	12,610.00	12,430.00	12,510.00	12,510.00	1,423
2024-01-18	12,490.00	12,570.00	12,490.00	12,540.00	12,540.00	913
2024-01-17	12,680.00	12,710.00	12,500.00	12,550.00	12,550.00	1,542
2024-01-16	12,870.00	12,900.00	12,480.00	12,680.00	12,680.00	1,860
2024-01-15	12,820.00	12,930.00	12,820.00	12,930.00	12,930.00	138
2024-01-12	12,850.00	13,000.00	12,840.00	12,970.00	12,970.00	1,995
2024-01-11	12,970.00	13,010.00	12,940.00	12,970.00	12,970.00	1,417
2024-01-10	12,930.00	13,010.00	12,930.00	12,970.00	12,970.00	1,433
2024-01-09	12,900.00	13,100.00	12,870.00	12,930.00	12,930.00	381
2024-01-08	12,830.00	12,980.00	12,830.00	12,900.00	12,900.00	391
2024-01-05	12,900.00	13,090.00	12,900.00	12,910.00	12,910.00	269
2024-01-04	12,830.00	12,970.00	12,830.00	12,900.00	12,900.00	449
2024-01-03	12,950.00	13,020.00	12,900.00	12,910.00	12,910.00	1,497
2024-01-02	13,040.00	13,280.00	12,910.00	12,950.00	12,950.00	1,262
2023-12-28	12,970.00	13,150.00	12,940.00	13,030.00	13,030.00	1,276
2023-12-27	13,000.00	13,160.00	12,940.00	13,030.00	13,030.00	447
2023-12-26	13,160.00	13,160.00	13,020.00	13,090.00	13,090.00	751
2023-12-22	12,970.00	13,280.00	12,970.00	13,160.00	13,160.00	560
2023-12-21	13,020.00	13,200.00	13,010.00	13,060.00	13,060.00	3,905
2023-12-20	12,950.00	13,460.00	12,950.00	13,010.00	13,010.00	2,730
2023-12-19	13,210.00	13,260.00	13,100.00	13,100.00	13,100.00	473
2023-12-18	13,000.00	13,290.00	13,000.00	13,210.00	13,210.00	639
2023-12-15	13,200.00	13,230.00	13,160.00	13,200.00	13,200.00	1,018
2023-12-14	13,020.00	13,190.00	13,010.00	13,160.00	13,160.00	686
2023-12-13	12,980.00	13,120.00	12,980.00	13,110.00	13,110.00	993
2023-12-12	13,140.00	13,140.00	13,010.00	13,120.00	13,120.00	424
2023-12-11	13,100.00	13,140.00	13,030.00	13,140.00	13,140.00	1,174
2023-12-08	12,940.00	13,200.00	12,940.00	13,100.00	13,100.00	766
2023-12-07	12,830.00	13,030.00	12,830.00	12,970.00	12,970.00	1,054
2023-12-06	12,860.00	12,930.00	12,810.00	12,920.00	12,920.00	1,097
2023-12-05	12,970.00	13,030.00	12,900.00	12,930.00	12,930.00	288
2023-12-04	12,900.00	12,980.00	12,880.00	12,920.00	12,920.00	1,181
2023-12-01	13,200.00	13,200.00	12,980.00	12,980.00	12,980.00	854
2023-11-30	12,950.00	13,170.00	12,930.00	13,170.00	13,170.00	1,352
2023-11-29	13,050.00	13,070.00	13,030.00	13,050.00	13,050.00	191
2023-11-28	13,100.00	13,100.00	12,980.00	13,030.00	13,030.00	706
2023-11-27	13,230.00	13,240.00	13,000.00	13,100.00	13,100.00	1,828
2023-11-24	13,280.00	13,320.00	13,150.00	13,240.00	13,240.00	347
2023-11-23	13,170.00	13,170.00	12,990.00	13,110.00	13,110.00	1,685
2023-11-22	13,090.00	13,400.00	13,090.00	13,170.00	13,170.00	1,516
2023-11-21	13,040.00	13,050.00	12,970.00	13,050.00	13,050.00	505
2023-11-20	13,020.00	13,380.00	13,020.00	13,040.00	13,040.00	1,406
2023-11-17	12,940.00	13,080.00	12,940.00	13,020.00	13,020.00	1,037
2023-11-16	13,100.00	13,100.00	12,930.00	12,940.00	12,940.00	2,313
2023-11-15	13,100.00	13,130.00	13,050.00	13,060.00	13,060.00	314
2023-11-14	13,010.00	13,120.00	12,980.00	13,040.00	13,040.00	358
2023-11-13	13,120.00	13,260.00	13,000.00	13,010.00	13,010.00	1,170
2023-11-10	13,040.00	13,130.00	12,910.00	13,120.00	13,120.00	1,368
2023-11-09	13,060.00	13,080.00	12,960.00	13,030.00	13,030.00	222
2023-11-08	13,020.00	13,100.00	13,000.00	13,020.00	13,020.00	687
2023-11-07	13,020.00	13,030.00	13,000.00	13,020.00	13,020.00	360
2023-11-06	13,200.00	13,200.00	12,900.00	13,020.00	13,020.00	1,491
2023-11-03	13,100.00	13,100.00	13,050.00	13,070.00	13,070.00	210

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.