Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 14,670.00 | 14,880.00 | 14,480.00 | 14,560.00 | 14,560.00 | 1,023 |
| 2023-02-08 | 14,890.00 | 14,890.00 | 14,410.00 | 14,650.00 | 14,650.00 | 2,818 |
| 2023-02-07 | 14,190.00 | 14,790.00 | 14,190.00 | 14,390.00 | 14,390.00 | 1,361 |
| 2023-02-06 | 14,230.00 | 14,360.00 | 14,230.00 | 14,230.00 | 14,230.00 | 1,809 |
| 2023-02-05 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 0 |
| 2023-02-03 | 14,280.00 | 14,280.00 | 14,180.00 | 14,230.00 | 14,230.00 | 1,052 |
| 2023-02-02 | 14,330.00 | 14,330.00 | 14,100.00 | 14,130.00 | 14,130.00 | 1,486 |
| 2023-02-01 | 14,200.00 | 14,270.00 | 14,150.00 | 14,210.00 | 14,210.00 | 1,687 |
| 2023-01-31 | 14,000.00 | 14,360.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,010 |
| 2023-01-30 | 14,280.00 | 14,550.00 | 13,960.00 | 13,970.00 | 13,970.00 | 2,182 |
| 2023-01-27 | 13,990.00 | 14,200.00 | 13,940.00 | 13,950.00 | 13,950.00 | 2,850 |
| 2023-01-26 | 14,260.00 | 14,260.00 | 13,800.00 | 13,920.00 | 13,920.00 | 1 |
| 2023-01-25 | 14,000.00 | 14,210.00 | 13,910.00 | 13,910.00 | 13,910.00 | 1,178 |
| 2023-01-20 | 13,900.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 222 |
| 2023-01-19 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 453 |
| 2023-01-18 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1,228 |
| 2023-01-17 | 14,000.00 | 14,250.00 | 13,900.00 | 13,900.00 | 13,900.00 | 625 |
| 2023-01-16 | 14,250.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,194 |
| 2023-01-13 | 13,950.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 600 |
| 2023-01-12 | 14,050.00 | 14,300.00 | 13,650.00 | 13,650.00 | 13,650.00 | 659 |
| 2023-01-11 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 341 |
| 2023-01-10 | 13,600.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 206 |
| 2023-01-09 | 13,450.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 592 |
| 2023-01-06 | 13,550.00 | 14,000.00 | 13,350.00 | 13,450.00 | 13,450.00 | 537 |
| 2023-01-05 | 13,600.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 303 |
| 2023-01-04 | 13,900.00 | 13,900.00 | 13,500.00 | 13,650.00 | 13,650.00 | 144 |
| 2023-01-03 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 500 |
| 2023-01-02 | 13,850.00 | 14,100.00 | 13,550.00 | 13,550.00 | 13,550.00 | 771 |
| 2022-12-29 | 14,450.00 | 14,450.00 | 13,800.00 | 13,850.00 | 13,850.00 | 438 |
| 2022-12-28 | 14,400.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | 141 |
| 2022-12-27 | 14,200.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,300.00 | 914 |
| 2022-12-26 | 14,300.00 | 14,300.00 | 14,050.00 | 14,200.00 | 14,200.00 | 850 |
| 2022-12-23 | 14,550.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 752 |
| 2022-12-22 | 14,800.00 | 14,800.00 | 14,550.00 | 14,550.00 | 14,550.00 | 328 |
| 2022-12-21 | 14,450.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1,243 |
| 2022-12-20 | 14,750.00 | 14,750.00 | 14,500.00 | 14,550.00 | 14,550.00 | 1,827 |
| 2022-12-19 | 14,650.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,124 |
| 2022-12-16 | 14,900.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | 805 |
| 2022-12-15 | 14,900.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | 325 |
| 2022-12-14 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | 275 |
| 2022-12-13 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 132 |
| 2022-12-12 | 14,900.00 | 15,150.00 | 14,900.00 | 14,950.00 | 14,950.00 | 542 |
| 2022-12-09 | 14,900.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1,871 |
| 2022-12-08 | 14,550.00 | 15,100.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1,509 |
| 2022-12-07 | 14,450.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,650.00 | 573 |
| 2022-12-06 | 14,500.00 | 14,750.00 | 14,450.00 | 14,450.00 | 14,450.00 | 939 |
| 2022-12-05 | 14,600.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | 782 |
| 2022-12-02 | 14,550.00 | 14,700.00 | 14,000.00 | 14,600.00 | 14,600.00 | 692 |
| 2022-12-01 | 14,350.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 385 |
| 2022-11-30 | 14,200.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 322 |
| 2022-11-29 | 13,950.00 | 14,700.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1,616 |
| 2022-11-28 | 14,250.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | 359 |
| 2022-11-25 | 14,150.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 492 |
| 2022-11-24 | 14,100.00 | 14,500.00 | 13,600.00 | 14,150.00 | 14,150.00 | 4,385 |
| 2022-11-23 | 13,950.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 449 |
| 2022-11-22 | 13,950.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1,062 |
| 2022-11-21 | 13,850.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1,439 |
| 2022-11-18 | 14,000.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 407 |
| 2022-11-17 | 14,050.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1,100 |
| 2022-11-16 | 13,850.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1,013 |
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.