Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,370.00 | 14,400.00 | 14,220.00 | 14,340.00 | 14,340.00 | 988 |
| 2023-08-01 | 14,280.00 | 14,590.00 | 14,280.00 | 14,300.00 | 14,300.00 | 2,003 |
| 2023-07-31 | 14,330.00 | 14,650.00 | 14,230.00 | 14,280.00 | 14,280.00 | 703 |
| 2023-07-28 | 13,950.00 | 14,210.00 | 13,900.00 | 14,180.00 | 14,180.00 | 472 |
| 2023-07-27 | 13,830.00 | 14,120.00 | 13,780.00 | 14,000.00 | 14,000.00 | 1,324 |
| 2023-07-26 | 14,400.00 | 14,400.00 | 13,930.00 | 13,970.00 | 13,970.00 | 1,284 |
| 2023-07-25 | 14,250.00 | 14,370.00 | 14,240.00 | 14,260.00 | 14,260.00 | 1,016 |
| 2023-07-24 | 14,760.00 | 14,840.00 | 14,250.00 | 14,250.00 | 14,250.00 | 3,889 |
| 2023-07-21 | 14,940.00 | 14,990.00 | 14,760.00 | 14,760.00 | 14,760.00 | 2,930 |
| 2023-07-20 | 15,100.00 | 15,230.00 | 15,090.00 | 15,090.00 | 15,090.00 | 586 |
| 2023-07-19 | 15,330.00 | 15,390.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2,042 |
| 2023-07-18 | 15,490.00 | 15,490.00 | 15,330.00 | 15,330.00 | 15,330.00 | 2,378 |
| 2023-07-17 | 15,490.00 | 15,600.00 | 15,490.00 | 15,490.00 | 15,490.00 | 1,492 |
| 2023-07-14 | 15,350.00 | 15,490.00 | 15,350.00 | 15,490.00 | 15,490.00 | 645 |
| 2023-07-13 | 15,410.00 | 15,430.00 | 15,350.00 | 15,350.00 | 15,350.00 | 1,186 |
| 2023-07-12 | 15,260.00 | 15,490.00 | 15,260.00 | 15,280.00 | 15,280.00 | 1,433 |
| 2023-07-11 | 15,150.00 | 15,230.00 | 15,150.00 | 15,230.00 | 15,230.00 | 250 |
| 2023-07-10 | 15,210.00 | 15,260.00 | 14,970.00 | 15,220.00 | 15,220.00 | 1,721 |
| 2023-07-07 | 15,540.00 | 15,570.00 | 15,210.00 | 15,210.00 | 15,210.00 | 514 |
| 2023-07-06 | 15,980.00 | 16,000.00 | 15,620.00 | 15,620.00 | 15,620.00 | 921 |
| 2023-07-05 | 15,650.00 | 16,000.00 | 15,650.00 | 15,760.00 | 15,760.00 | 696 |
| 2023-07-04 | 15,700.00 | 15,710.00 | 15,600.00 | 15,650.00 | 15,650.00 | 445 |
| 2023-07-03 | 15,640.00 | 15,650.00 | 15,540.00 | 15,570.00 | 15,570.00 | 1,253 |
| 2023-06-30 | 15,320.00 | 15,600.00 | 15,290.00 | 15,540.00 | 15,540.00 | 1,103 |
| 2023-06-29 | 15,280.00 | 15,440.00 | 15,200.00 | 15,420.00 | 15,420.00 | 966 |
| 2023-06-28 | 15,270.00 | 15,390.00 | 15,140.00 | 15,280.00 | 15,280.00 | 1,419 |
| 2023-06-27 | 15,030.00 | 15,440.00 | 15,020.00 | 15,340.00 | 15,340.00 | 2,566 |
| 2023-06-26 | 14,730.00 | 14,910.00 | 14,730.00 | 14,890.00 | 14,890.00 | 2,244 |
| 2023-06-23 | 14,710.00 | 14,830.00 | 14,710.00 | 14,730.00 | 14,730.00 | 1,095 |
| 2023-06-22 | 14,880.00 | 14,880.00 | 14,810.00 | 14,850.00 | 14,850.00 | 552 |
| 2023-06-21 | 15,170.00 | 15,190.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1,063 |
| 2023-06-20 | 15,100.00 | 15,240.00 | 15,090.00 | 15,170.00 | 15,170.00 | 902 |
| 2023-06-19 | 15,050.00 | 15,170.00 | 15,020.00 | 15,090.00 | 15,090.00 | 687 |
| 2023-06-16 | 15,520.00 | 15,520.00 | 14,510.00 | 15,050.00 | 15,050.00 | 3,879 |
| 2023-06-15 | 15,590.00 | 15,590.00 | 15,300.00 | 15,520.00 | 15,520.00 | 865 |
| 2023-06-14 | 15,940.00 | 15,970.00 | 15,520.00 | 15,650.00 | 15,650.00 | 1,638 |
| 2023-06-13 | 15,820.00 | 15,960.00 | 15,730.00 | 15,790.00 | 15,790.00 | 963 |
| 2023-06-12 | 16,160.00 | 16,160.00 | 15,810.00 | 15,820.00 | 15,820.00 | 1,470 |
| 2023-06-09 | 15,910.00 | 16,090.00 | 15,910.00 | 15,960.00 | 15,960.00 | 985 |
| 2023-06-08 | 15,960.00 | 16,100.00 | 15,910.00 | 15,910.00 | 15,910.00 | 1,225 |
| 2023-06-07 | 15,990.00 | 16,070.00 | 15,910.00 | 15,960.00 | 15,960.00 | 946 |
| 2023-06-05 | 16,260.00 | 16,260.00 | 15,960.00 | 15,970.00 | 15,970.00 | 1,457 |
| 2023-06-02 | 16,120.00 | 16,120.00 | 15,990.00 | 16,000.00 | 16,000.00 | 1,238 |
| 2023-06-01 | 15,880.00 | 16,040.00 | 15,880.00 | 16,040.00 | 16,040.00 | 1,336 |
| 2023-05-31 | 15,710.00 | 16,090.00 | 15,020.00 | 16,040.00 | 16,040.00 | 5,067 |
| 2023-05-30 | 15,730.00 | 15,730.00 | 15,670.00 | 15,720.00 | 15,720.00 | 1,749 |
| 2023-05-26 | 16,150.00 | 16,160.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,535 |
| 2023-05-25 | 15,980.00 | 16,160.00 | 15,980.00 | 16,150.00 | 16,150.00 | 725 |
| 2023-05-24 | 15,950.00 | 16,020.00 | 15,930.00 | 16,000.00 | 16,000.00 | 802 |
| 2023-05-23 | 16,210.00 | 16,220.00 | 15,940.00 | 15,940.00 | 15,940.00 | 1,811 |
| 2023-05-22 | 16,310.00 | 16,310.00 | 16,110.00 | 16,170.00 | 16,170.00 | 2,693 |
| 2023-05-19 | 15,990.00 | 15,990.00 | 15,880.00 | 15,970.00 | 15,970.00 | 2,419 |
| 2023-05-18 | 15,770.00 | 15,800.00 | 15,670.00 | 15,720.00 | 15,720.00 | 2,365 |
| 2023-05-17 | 15,250.00 | 15,710.00 | 15,140.00 | 15,520.00 | 15,520.00 | 4,334 |
| 2023-05-16 | 14,830.00 | 15,140.00 | 14,830.00 | 15,110.00 | 15,110.00 | 3,927 |
| 2023-05-15 | 14,420.00 | 14,870.00 | 14,420.00 | 14,830.00 | 14,830.00 | 5,291 |
| 2023-05-12 | 14,240.00 | 14,450.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,492 |
| 2023-05-11 | 14,270.00 | 14,310.00 | 13,840.00 | 14,190.00 | 14,190.00 | 1,472 |
| 2023-05-10 | 14,190.00 | 14,290.00 | 14,190.00 | 14,270.00 | 14,270.00 | 890 |
| 2023-05-09 | 14,290.00 | 14,340.00 | 14,160.00 | 14,190.00 | 14,190.00 | 457 |
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.