Dongyang Expre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	13,400.00	13,950.00	13,350.00	13,850.00	13,850.00	2,789
2022-11-14	13,100.00	13,550.00	13,100.00	13,400.00	13,400.00	2,594
2022-11-11	13,100.00	13,400.00	13,100.00	13,100.00	13,100.00	3,785
2022-11-10	13,100.00	13,250.00	13,000.00	13,050.00	13,050.00	4,318
2022-11-09	13,400.00	13,450.00	12,550.00	13,100.00	13,100.00	6,595
2022-11-08	13,300.00	13,450.00	13,300.00	13,400.00	13,400.00	722
2022-11-07	13,300.00	13,400.00	13,250.00	13,300.00	13,300.00	1,050
2022-11-04	13,400.00	13,400.00	13,200.00	13,300.00	13,300.00	375
2022-11-03	13,450.00	13,450.00	13,300.00	13,400.00	13,400.00	1,061
2022-11-02	13,250.00	13,450.00	13,250.00	13,450.00	13,450.00	502
2022-11-01	13,050.00	13,450.00	13,050.00	13,250.00	13,250.00	1,206
2022-10-31	13,050.00	13,250.00	12,950.00	13,200.00	13,200.00	843
2022-10-28	13,100.00	13,300.00	13,050.00	13,050.00	13,050.00	436
2022-10-27	13,100.00	13,250.00	13,000.00	13,050.00	13,050.00	569
2022-10-26	13,200.00	13,200.00	13,000.00	13,150.00	13,150.00	253
2022-10-25	13,600.00	13,650.00	13,000.00	13,000.00	13,000.00	2,386
2022-10-24	13,450.00	13,450.00	13,300.00	13,400.00	13,400.00	2,324
2022-10-21	13,900.00	13,900.00	13,400.00	13,500.00	13,500.00	1,759
2022-10-20	13,700.00	13,900.00	13,650.00	13,800.00	13,800.00	411
2022-10-19	13,650.00	13,850.00	13,650.00	13,850.00	13,850.00	2,981
2022-10-18	13,750.00	13,800.00	13,500.00	13,650.00	13,650.00	758
2022-10-17	13,500.00	14,250.00	13,300.00	13,500.00	13,500.00	2,224
2022-10-14	13,100.00	13,700.00	13,100.00	13,600.00	13,600.00	3,489
2022-10-13	13,350.00	13,350.00	13,000.00	13,100.00	13,100.00	882
2022-10-12	13,500.00	13,500.00	13,100.00	13,450.00	13,450.00	771
2022-10-11	13,900.00	13,900.00	13,500.00	13,500.00	13,500.00	461
2022-10-07	13,950.00	14,050.00	13,800.00	13,900.00	13,900.00	390
2022-10-06	13,850.00	14,000.00	13,850.00	13,950.00	13,950.00	311
2022-10-05	14,050.00	14,200.00	13,850.00	13,850.00	13,850.00	1,671
2022-10-04	13,400.00	14,050.00	13,400.00	14,000.00	14,000.00	1,079
2022-09-30	13,950.00	13,950.00	13,550.00	13,800.00	13,800.00	268
2022-09-29	13,900.00	14,050.00	13,550.00	13,950.00	13,950.00	574
2022-09-28	14,200.00	14,200.00	13,300.00	13,850.00	13,850.00	3,690
2022-09-27	14,550.00	14,550.00	14,050.00	14,200.00	14,200.00	1,901
2022-09-26	14,750.00	15,350.00	14,200.00	14,450.00	14,450.00	2,249
2022-09-23	15,300.00	15,950.00	15,100.00	15,300.00	15,300.00	688
2022-09-22	15,500.00	15,500.00	15,000.00	15,250.00	15,250.00	1,192
2022-09-21	15,450.00	15,500.00	15,300.00	15,450.00	15,450.00	480
2022-09-20	16,200.00	16,200.00	15,200.00	15,400.00	15,400.00	364
2022-09-19	15,250.00	15,800.00	15,200.00	15,350.00	15,350.00	581
2022-09-16	15,450.00	16,300.00	15,450.00	15,550.00	15,550.00	890
2022-09-15	15,600.00	15,700.00	15,450.00	15,700.00	15,700.00	489
2022-09-14	15,450.00	15,600.00	15,450.00	15,600.00	15,600.00	328
2022-09-13	15,450.00	15,600.00	15,150.00	15,600.00	15,600.00	493
2022-09-08	15,700.00	15,700.00	15,550.00	15,650.00	15,650.00	571
2022-09-07	15,800.00	15,800.00	15,650.00	15,700.00	15,700.00	300
2022-09-06	15,750.00	16,050.00	15,750.00	15,850.00	15,850.00	376
2022-09-05	16,300.00	16,300.00	16,100.00	16,150.00	16,150.00	808
2022-09-02	15,500.00	16,350.00	15,450.00	16,350.00	16,350.00	710
2022-09-01	15,700.00	15,900.00	15,200.00	15,500.00	15,500.00	2,308
2022-08-31	16,000.00	16,200.00	15,700.00	15,700.00	15,700.00	2,899
2022-08-30	16,000.00	16,500.00	16,000.00	16,000.00	16,000.00	1,350
2022-08-29	16,550.00	16,550.00	16,000.00	16,100.00	16,100.00	1,777
2022-08-26	15,900.00	16,300.00	15,900.00	16,300.00	16,300.00	420
2022-08-25	16,050.00	16,050.00	15,850.00	15,900.00	15,900.00	472
2022-08-24	16,150.00	16,150.00	15,750.00	16,050.00	16,050.00	341
2022-08-23	16,300.00	16,300.00	15,700.00	16,150.00	16,150.00	356
2022-08-22	15,600.00	16,150.00	15,600.00	16,100.00	16,100.00	324
2022-08-19	16,050.00	16,050.00	15,950.00	16,050.00	16,050.00	112
2022-08-18	16,000.00	16,300.00	15,950.00	16,050.00	16,050.00	1,277

← NewerPage 17 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.