Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 16,500.00 | 16,550.00 | 16,050.00 | 16,300.00 | 16,300.00 | 1,034 |
| 2022-08-16 | 16,450.00 | 16,550.00 | 16,350.00 | 16,500.00 | 16,500.00 | 198 |
| 2022-08-12 | 16,450.00 | 16,700.00 | 16,450.00 | 16,450.00 | 16,450.00 | 502 |
| 2022-08-11 | 16,700.00 | 16,700.00 | 16,250.00 | 16,450.00 | 16,450.00 | 254 |
| 2022-08-10 | 16,550.00 | 16,550.00 | 16,300.00 | 16,450.00 | 16,450.00 | 90 |
| 2022-08-09 | 16,400.00 | 16,600.00 | 16,200.00 | 16,450.00 | 16,450.00 | 222 |
| 2022-08-08 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 222 |
| 2022-08-05 | 16,300.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | 1,329 |
| 2022-08-04 | 16,250.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 778 |
| 2022-08-03 | 16,300.00 | 16,300.00 | 16,100.00 | 16,250.00 | 16,250.00 | 203 |
| 2022-08-02 | 16,300.00 | 16,350.00 | 16,000.00 | 16,300.00 | 16,300.00 | 269 |
| 2022-08-01 | 16,250.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 1,478 |
| 2022-07-29 | 16,100.00 | 16,250.00 | 15,950.00 | 16,250.00 | 16,250.00 | 255 |
| 2022-07-28 | 16,000.00 | 16,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | 625 |
| 2022-07-27 | 15,850.00 | 16,100.00 | 15,750.00 | 16,100.00 | 16,100.00 | 293 |
| 2022-07-26 | 15,750.00 | 15,850.00 | 15,750.00 | 15,850.00 | 15,850.00 | 159 |
| 2022-07-25 | 15,950.00 | 16,050.00 | 15,450.00 | 15,750.00 | 15,750.00 | 659 |
| 2022-07-22 | 15,850.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,950.00 | 762 |
| 2022-07-21 | 15,850.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 453 |
| 2022-07-20 | 16,000.00 | 16,050.00 | 15,300.00 | 15,900.00 | 15,900.00 | 1,426 |
| 2022-07-19 | 15,550.00 | 15,850.00 | 15,300.00 | 15,800.00 | 15,800.00 | 1,389 |
| 2022-07-18 | 15,300.00 | 15,400.00 | 15,150.00 | 15,400.00 | 15,400.00 | 310 |
| 2022-07-15 | 14,750.00 | 15,800.00 | 14,750.00 | 15,300.00 | 15,300.00 | 1,100 |
| 2022-07-14 | 15,150.00 | 15,950.00 | 14,750.00 | 15,000.00 | 15,000.00 | 441 |
| 2022-07-13 | 14,500.00 | 15,050.00 | 14,500.00 | 15,000.00 | 15,000.00 | 397 |
| 2022-07-12 | 15,600.00 | 15,700.00 | 14,600.00 | 14,850.00 | 14,850.00 | 3,184 |
| 2022-07-11 | 15,700.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | 689 |
| 2022-07-08 | 15,650.00 | 16,000.00 | 15,550.00 | 15,700.00 | 15,700.00 | 311 |
| 2022-07-07 | 16,000.00 | 16,000.00 | 15,250.00 | 15,650.00 | 15,650.00 | 622 |
| 2022-07-06 | 15,400.00 | 15,650.00 | 15,350.00 | 15,500.00 | 15,500.00 | 740 |
| 2022-07-05 | 14,950.00 | 15,550.00 | 14,650.00 | 15,400.00 | 15,400.00 | 279 |
| 2022-07-04 | 15,050.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 703 |
| 2022-07-01 | 15,950.00 | 15,950.00 | 15,200.00 | 15,400.00 | 15,400.00 | 168 |
| 2022-06-30 | 15,350.00 | 15,650.00 | 15,000.00 | 15,400.00 | 15,400.00 | 624 |
| 2022-06-29 | 15,700.00 | 15,700.00 | 15,200.00 | 15,350.00 | 15,350.00 | 267 |
| 2022-06-28 | 15,750.00 | 16,200.00 | 15,400.00 | 15,700.00 | 15,700.00 | 535 |
| 2022-06-27 | 15,450.00 | 16,300.00 | 15,350.00 | 15,750.00 | 15,750.00 | 1,636 |
| 2022-06-24 | 14,200.00 | 15,450.00 | 14,200.00 | 15,450.00 | 15,450.00 | 621 |
| 2022-06-23 | 14,650.00 | 15,050.00 | 14,100.00 | 14,200.00 | 14,200.00 | 3,147 |
| 2022-06-22 | 16,100.00 | 16,700.00 | 14,650.00 | 14,650.00 | 14,650.00 | 4,293 |
| 2022-06-21 | 14,700.00 | 16,200.00 | 14,700.00 | 16,100.00 | 16,100.00 | 2,332 |
| 2022-06-20 | 15,300.00 | 15,400.00 | 15,000.00 | 15,250.00 | 15,250.00 | 2,316 |
| 2022-06-17 | 15,850.00 | 15,850.00 | 15,200.00 | 15,350.00 | 15,350.00 | 1,613 |
| 2022-06-16 | 15,750.00 | 16,300.00 | 15,600.00 | 15,850.00 | 15,850.00 | 2,427 |
| 2022-06-15 | 15,850.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | 2,178 |
| 2022-06-14 | 16,050.00 | 16,300.00 | 15,500.00 | 15,850.00 | 15,850.00 | 6,045 |
| 2022-06-13 | 17,500.00 | 17,500.00 | 16,150.00 | 16,300.00 | 16,300.00 | 6,030 |
| 2022-06-10 | 17,800.00 | 17,800.00 | 17,450.00 | 17,550.00 | 17,550.00 | 688 |
| 2022-06-09 | 17,600.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 660 |
| 2022-06-08 | 17,550.00 | 17,650.00 | 17,500.00 | 17,600.00 | 17,600.00 | 824 |
| 2022-06-07 | 17,750.00 | 17,850.00 | 17,600.00 | 17,600.00 | 17,600.00 | 960 |
| 2022-06-03 | 17,850.00 | 17,850.00 | 17,650.00 | 17,850.00 | 17,850.00 | 574 |
| 2022-06-02 | 17,700.00 | 17,850.00 | 17,600.00 | 17,850.00 | 17,850.00 | 1,051 |
| 2022-05-31 | 17,750.00 | 17,750.00 | 17,450.00 | 17,750.00 | 17,750.00 | 5,118 |
| 2022-05-30 | 17,450.00 | 17,750.00 | 17,450.00 | 17,550.00 | 17,550.00 | 839 |
| 2022-05-27 | 17,600.00 | 17,750.00 | 17,350.00 | 17,550.00 | 17,550.00 | 1,999 |
| 2022-05-26 | 17,450.00 | 17,600.00 | 17,350.00 | 17,600.00 | 17,600.00 | 1,603 |
| 2022-05-25 | 17,650.00 | 17,800.00 | 17,250.00 | 17,450.00 | 17,450.00 | 1,986 |
| 2022-05-24 | 17,950.00 | 18,200.00 | 17,600.00 | 17,650.00 | 17,650.00 | 1,382 |
| 2022-05-23 | 18,400.00 | 18,400.00 | 17,500.00 | 17,950.00 | 17,950.00 | 987 |
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.