Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 14,290.00 | 14,340.00 | 14,160.00 | 14,190.00 | 14,190.00 | 457 |
| 2023-05-08 | 14,220.00 | 14,290.00 | 14,210.00 | 14,290.00 | 14,290.00 | 631 |
| 2023-05-04 | 14,270.00 | 14,270.00 | 14,190.00 | 14,220.00 | 14,220.00 | 863 |
| 2023-05-03 | 14,290.00 | 14,410.00 | 14,200.00 | 14,270.00 | 14,270.00 | 867 |
| 2023-05-02 | 14,500.00 | 14,500.00 | 14,180.00 | 14,220.00 | 14,220.00 | 1,193 |
| 2023-04-28 | 14,250.00 | 14,500.00 | 14,220.00 | 14,310.00 | 14,310.00 | 223 |
| 2023-04-27 | 14,110.00 | 14,260.00 | 14,110.00 | 14,250.00 | 14,250.00 | 611 |
| 2023-04-26 | 14,180.00 | 14,290.00 | 14,140.00 | 14,210.00 | 14,210.00 | 877 |
| 2023-04-25 | 13,910.00 | 14,260.00 | 13,900.00 | 14,250.00 | 14,250.00 | 1,807 |
| 2023-04-24 | 14,420.00 | 16,000.00 | 13,730.00 | 14,010.00 | 14,010.00 | 22,586 |
| 2023-04-21 | 14,450.00 | 14,570.00 | 14,430.00 | 14,430.00 | 14,430.00 | 932 |
| 2023-04-20 | 14,560.00 | 14,770.00 | 14,530.00 | 14,540.00 | 14,540.00 | 723 |
| 2023-04-19 | 14,690.00 | 14,760.00 | 14,540.00 | 14,560.00 | 14,560.00 | 1,153 |
| 2023-04-18 | 14,590.00 | 15,350.00 | 14,500.00 | 14,530.00 | 14,530.00 | 1,825 |
| 2023-04-17 | 14,660.00 | 14,660.00 | 14,550.00 | 14,590.00 | 14,590.00 | 1,000 |
| 2023-04-14 | 14,560.00 | 14,860.00 | 14,500.00 | 14,740.00 | 14,740.00 | 1,425 |
| 2023-04-13 | 14,730.00 | 15,200.00 | 14,560.00 | 14,560.00 | 14,560.00 | 2,832 |
| 2023-04-12 | 14,620.00 | 14,830.00 | 14,620.00 | 14,660.00 | 14,660.00 | 309 |
| 2023-04-11 | 14,550.00 | 14,680.00 | 14,540.00 | 14,620.00 | 14,620.00 | 480 |
| 2023-04-10 | 14,660.00 | 14,700.00 | 14,250.00 | 14,680.00 | 14,680.00 | 2,431 |
| 2023-04-07 | 14,670.00 | 14,920.00 | 14,660.00 | 14,660.00 | 14,660.00 | 982 |
| 2023-04-06 | 14,770.00 | 14,780.00 | 14,640.00 | 14,780.00 | 14,780.00 | 1,100 |
| 2023-04-05 | 14,830.00 | 15,500.00 | 14,680.00 | 14,780.00 | 14,780.00 | 2,194 |
| 2023-04-04 | 14,460.00 | 15,270.00 | 14,460.00 | 14,740.00 | 14,740.00 | 857 |
| 2023-04-03 | 14,460.00 | 14,620.00 | 14,430.00 | 14,470.00 | 14,470.00 | 547 |
| 2023-03-31 | 14,450.00 | 14,610.00 | 14,430.00 | 14,460.00 | 14,460.00 | 1,343 |
| 2023-03-30 | 14,460.00 | 14,460.00 | 14,310.00 | 14,450.00 | 14,450.00 | 715 |
| 2023-03-29 | 14,430.00 | 14,430.00 | 14,400.00 | 14,400.00 | 14,400.00 | 269 |
| 2023-03-28 | 14,060.00 | 14,400.00 | 14,060.00 | 14,400.00 | 14,400.00 | 1,329 |
| 2023-03-27 | 14,060.00 | 14,190.00 | 13,970.00 | 14,180.00 | 14,180.00 | 1,066 |
| 2023-03-24 | 14,150.00 | 14,300.00 | 14,060.00 | 14,060.00 | 14,060.00 | 1,744 |
| 2023-03-23 | 14,360.00 | 14,360.00 | 14,100.00 | 14,150.00 | 14,150.00 | 596 |
| 2023-03-22 | 14,230.00 | 14,700.00 | 14,160.00 | 14,220.00 | 14,220.00 | 1,740 |
| 2023-03-21 | 14,170.00 | 14,500.00 | 14,150.00 | 14,160.00 | 14,160.00 | 1,965 |
| 2023-03-20 | 14,290.00 | 14,320.00 | 14,160.00 | 14,300.00 | 14,300.00 | 1,595 |
| 2023-03-17 | 14,060.00 | 14,290.00 | 14,060.00 | 14,250.00 | 14,250.00 | 2,261 |
| 2023-03-16 | 14,600.00 | 14,600.00 | 13,610.00 | 14,060.00 | 14,060.00 | 6,514 |
| 2023-03-15 | 14,260.00 | 14,600.00 | 14,180.00 | 14,600.00 | 14,600.00 | 6,033 |
| 2023-03-14 | 13,950.00 | 15,350.00 | 13,810.00 | 14,260.00 | 14,260.00 | 8,828 |
| 2023-03-13 | 13,980.00 | 13,980.00 | 13,960.00 | 13,970.00 | 13,970.00 | 541 |
| 2023-03-10 | 14,440.00 | 14,470.00 | 13,800.00 | 14,120.00 | 14,120.00 | 557 |
| 2023-03-09 | 14,370.00 | 14,600.00 | 14,330.00 | 14,500.00 | 14,500.00 | 835 |
| 2023-03-08 | 14,260.00 | 14,610.00 | 14,260.00 | 14,380.00 | 14,380.00 | 1,960 |
| 2023-03-07 | 14,130.00 | 14,390.00 | 14,090.00 | 14,260.00 | 14,260.00 | 908 |
| 2023-03-06 | 13,980.00 | 14,300.00 | 13,980.00 | 14,130.00 | 14,130.00 | 727 |
| 2023-03-03 | 13,950.00 | 14,000.00 | 13,950.00 | 13,980.00 | 13,980.00 | 373 |
| 2023-03-02 | 14,100.00 | 14,680.00 | 13,920.00 | 13,950.00 | 13,950.00 | 1,829 |
| 2023-02-28 | 13,840.00 | 14,250.00 | 13,840.00 | 14,100.00 | 14,100.00 | 705 |
| 2023-02-27 | 13,990.00 | 14,000.00 | 13,820.00 | 13,860.00 | 13,860.00 | 1,408 |
| 2023-02-24 | 14,130.00 | 14,190.00 | 14,030.00 | 14,070.00 | 14,070.00 | 852 |
| 2023-02-23 | 14,000.00 | 14,170.00 | 14,000.00 | 14,130.00 | 14,130.00 | 1,880 |
| 2023-02-22 | 14,070.00 | 14,210.00 | 14,070.00 | 14,200.00 | 14,200.00 | 702 |
| 2023-02-21 | 14,030.00 | 14,210.00 | 14,030.00 | 14,210.00 | 14,210.00 | 2,373 |
| 2023-02-20 | 14,170.00 | 14,170.00 | 14,000.00 | 14,030.00 | 14,030.00 | 2,306 |
| 2023-02-17 | 14,200.00 | 14,280.00 | 14,170.00 | 14,180.00 | 14,180.00 | 969 |
| 2023-02-16 | 14,070.00 | 14,230.00 | 13,930.00 | 14,200.00 | 14,200.00 | 659 |
| 2023-02-15 | 14,200.00 | 14,700.00 | 14,070.00 | 14,070.00 | 14,070.00 | 44 |
| 2023-02-14 | 14,290.00 | 14,290.00 | 14,110.00 | 14,200.00 | 14,200.00 | 2,602 |
| 2023-02-13 | 14,380.00 | 14,430.00 | 14,150.00 | 14,300.00 | 14,300.00 | 1,996 |
| 2023-02-10 | 14,640.00 | 14,640.00 | 14,380.00 | 14,380.00 | 14,380.00 | 1,166 |
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.