Dongyang Expre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13,080.00	13,100.00	12,900.00	13,100.00	13,100.00	108
2023-11-01	12,920.00	13,050.00	12,920.00	12,980.00	12,980.00	173
2023-10-31	12,960.00	13,080.00	12,910.00	12,920.00	12,920.00	363
2023-10-30	13,000.00	13,130.00	13,000.00	13,080.00	13,080.00	1,385
2023-10-27	12,920.00	13,140.00	12,920.00	13,130.00	13,130.00	891
2023-10-26	13,020.00	13,140.00	12,920.00	13,140.00	13,140.00	212
2023-10-25	13,170.00	13,450.00	13,010.00	13,150.00	13,150.00	1,101
2023-10-24	13,040.00	13,210.00	13,040.00	13,090.00	13,090.00	554
2023-10-23	13,110.00	13,250.00	12,830.00	13,090.00	13,090.00	451
2023-10-20	13,190.00	13,230.00	13,100.00	13,110.00	13,110.00	98
2023-10-19	13,000.00	13,370.00	13,000.00	13,230.00	13,230.00	379
2023-10-18	13,210.00	13,490.00	13,210.00	13,390.00	13,390.00	185
2023-10-17	13,250.00	13,490.00	13,210.00	13,330.00	13,330.00	773
2023-10-16	13,250.00	13,280.00	13,220.00	13,250.00	13,250.00	96
2023-10-13	13,220.00	13,300.00	13,110.00	13,300.00	13,300.00	129
2023-10-12	13,090.00	13,290.00	13,070.00	13,240.00	13,240.00	597
2023-10-11	13,070.00	13,160.00	13,010.00	13,080.00	13,080.00	987
2023-10-10	13,140.00	13,140.00	12,920.00	13,070.00	13,070.00	637
2023-10-06	13,000.00	13,170.00	12,990.00	13,140.00	13,140.00	440
2023-10-05	12,840.00	13,490.00	12,840.00	13,000.00	13,000.00	2,862
2023-10-04	13,080.00	13,490.00	12,830.00	12,830.00	12,830.00	10,619
2023-09-27	13,060.00	13,470.00	12,950.00	13,080.00	13,080.00	14,794
2023-09-26	13,080.00	13,290.00	12,830.00	13,070.00	13,070.00	19,289
2023-09-25	13,080.00	13,570.00	13,030.00	13,080.00	13,080.00	3,111
2023-09-22	13,140.00	13,140.00	13,000.00	13,090.00	13,090.00	756
2023-09-21	13,230.00	13,230.00	13,190.00	13,200.00	13,200.00	265
2023-09-20	13,220.00	13,430.00	13,100.00	13,230.00	13,230.00	824
2023-09-19	13,300.00	13,680.00	13,160.00	13,220.00	13,220.00	2,138
2023-09-18	13,380.00	13,620.00	13,300.00	13,300.00	13,300.00	920
2023-09-15	13,560.00	13,560.00	13,350.00	13,380.00	13,380.00	639
2023-09-14	13,300.00	13,440.00	13,240.00	13,430.00	13,430.00	851
2023-09-13	13,160.00	13,300.00	13,110.00	13,300.00	13,300.00	513
2023-09-12	13,340.00	13,340.00	13,220.00	13,290.00	13,290.00	244
2023-09-11	13,240.00	13,320.00	13,220.00	13,320.00	13,320.00	399
2023-09-08	13,260.00	13,340.00	13,200.00	13,240.00	13,240.00	621
2023-09-07	13,290.00	13,290.00	13,240.00	13,290.00	13,290.00	1,252
2023-09-06	13,230.00	13,370.00	13,230.00	13,290.00	13,290.00	571
2023-09-05	13,270.00	13,390.00	13,270.00	13,290.00	13,290.00	552
2023-09-04	13,660.00	13,660.00	13,250.00	13,270.00	13,270.00	993
2023-09-01	13,430.00	13,650.00	13,430.00	13,470.00	13,470.00	1,114
2023-08-31	13,530.00	13,640.00	13,430.00	13,430.00	13,430.00	393
2023-08-30	13,350.00	13,610.00	13,340.00	13,530.00	13,530.00	439
2023-08-29	13,290.00	13,480.00	13,290.00	13,350.00	13,350.00	714
2023-08-28	13,440.00	13,450.00	13,290.00	13,290.00	13,290.00	762
2023-08-25	13,280.00	13,670.00	13,280.00	13,430.00	13,430.00	348
2023-08-24	13,260.00	13,340.00	13,220.00	13,280.00	13,280.00	539
2023-08-23	13,520.00	13,520.00	13,220.00	13,260.00	13,260.00	2,300
2023-08-22	13,350.00	13,650.00	13,330.00	13,520.00	13,520.00	528
2023-08-21	13,450.00	13,450.00	13,070.00	13,350.00	13,350.00	851
2023-08-18	13,320.00	13,680.00	13,300.00	13,500.00	13,500.00	3,129
2023-08-17	13,510.00	13,510.00	13,300.00	13,320.00	13,320.00	1,688
2023-08-16	14,000.00	14,000.00	13,610.00	13,640.00	13,640.00	3,411
2023-08-14	14,190.00	14,200.00	14,130.00	14,140.00	14,140.00	1,261
2023-08-11	14,310.00	14,680.00	14,220.00	14,340.00	14,340.00	2,519
2023-08-10	14,260.00	14,460.00	14,190.00	14,190.00	14,190.00	1,299
2023-08-09	14,220.00	14,250.00	14,100.00	14,190.00	14,190.00	1,565
2023-08-08	14,280.00	14,330.00	14,220.00	14,220.00	14,220.00	636
2023-08-07	14,120.00	14,490.00	14,120.00	14,370.00	14,370.00	1,499
2023-08-04	14,110.00	14,250.00	13,990.00	13,990.00	13,990.00	2,719
2023-08-03	14,190.00	14,300.00	14,190.00	14,250.00	14,250.00	431

← NewerPage 13 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.