Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,600.00 | 17,900.00 | 17,600.00 | 17,850.00 | 17,850.00 | 786 |
| 2022-05-19 | 18,000.00 | 18,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1,648 |
| 2022-05-18 | 18,200.00 | 18,350.00 | 18,150.00 | 18,200.00 | 18,200.00 | 1,187 |
| 2022-05-17 | 18,450.00 | 18,450.00 | 18,000.00 | 18,100.00 | 18,100.00 | 771 |
| 2022-05-16 | 18,350.00 | 18,700.00 | 18,100.00 | 18,300.00 | 18,300.00 | 884 |
| 2022-05-13 | 17,550.00 | 18,350.00 | 17,550.00 | 18,350.00 | 18,350.00 | 805 |
| 2022-05-12 | 17,750.00 | 17,750.00 | 17,550.00 | 17,650.00 | 17,650.00 | 927 |
| 2022-05-11 | 17,600.00 | 17,950.00 | 17,550.00 | 17,700.00 | 17,700.00 | 1,856 |
| 2022-05-10 | 17,900.00 | 17,900.00 | 17,100.00 | 17,700.00 | 17,700.00 | 5,022 |
| 2022-05-09 | 18,850.00 | 18,850.00 | 17,900.00 | 17,900.00 | 17,900.00 | 10,128 |
| 2022-05-06 | 18,750.00 | 19,000.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1,592 |
| 2022-05-04 | 19,100.00 | 19,150.00 | 18,850.00 | 18,950.00 | 18,950.00 | 1,657 |
| 2022-05-03 | 19,200.00 | 19,200.00 | 18,950.00 | 18,950.00 | 18,950.00 | 2,802 |
| 2022-05-02 | 19,150.00 | 19,200.00 | 19,050.00 | 19,200.00 | 19,200.00 | 2,334 |
| 2022-04-29 | 19,000.00 | 19,200.00 | 18,750.00 | 19,050.00 | 19,050.00 | 2,835 |
| 2022-04-28 | 19,450.00 | 19,450.00 | 18,700.00 | 18,900.00 | 18,900.00 | 6,448 |
| 2022-04-27 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 7,999 |
| 2022-04-26 | 19,650.00 | 19,800.00 | 19,250.00 | 19,800.00 | 19,800.00 | 1,452 |
| 2022-04-25 | 20,000.00 | 20,050.00 | 19,450.00 | 19,650.00 | 19,650.00 | 2,211 |
| 2022-04-22 | 20,200.00 | 20,200.00 | 19,800.00 | 20,050.00 | 20,050.00 | 2,161 |
| 2022-04-21 | 20,100.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,390 |
| 2022-04-20 | 20,100.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | 3,345 |
| 2022-04-19 | 20,100.00 | 20,250.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,610 |
| 2022-04-18 | 20,000.00 | 20,400.00 | 19,900.00 | 20,150.00 | 20,150.00 | 3,901 |
| 2022-04-15 | 19,950.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | 899 |
| 2022-04-14 | 19,450.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,800.00 | 1,170 |
| 2022-04-13 | 19,250.00 | 19,800.00 | 19,050.00 | 19,700.00 | 19,700.00 | 709 |
| 2022-04-12 | 19,750.00 | 19,750.00 | 19,000.00 | 19,050.00 | 19,050.00 | 3,072 |
| 2022-04-11 | 19,550.00 | 20,000.00 | 19,550.00 | 19,800.00 | 19,800.00 | 986 |
| 2022-04-08 | 19,750.00 | 19,950.00 | 19,700.00 | 19,850.00 | 19,850.00 | 1,252 |
| 2022-04-07 | 20,100.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,825 |
| 2022-04-06 | 20,450.00 | 20,450.00 | 20,050.00 | 20,400.00 | 20,400.00 | 2,383 |
| 2022-04-05 | 20,300.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 4,660 |
| 2022-04-04 | 19,450.00 | 20,100.00 | 19,450.00 | 20,100.00 | 20,100.00 | 10,377 |
| 2022-04-01 | 19,100.00 | 19,500.00 | 19,000.00 | 19,450.00 | 19,450.00 | 5,017 |
| 2022-03-31 | 19,100.00 | 19,450.00 | 18,850.00 | 19,300.00 | 19,300.00 | 3,154 |
| 2022-03-30 | 19,300.00 | 19,350.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,092 |
| 2022-03-29 | 19,150.00 | 19,350.00 | 18,950.00 | 19,200.00 | 19,200.00 | 2,529 |
| 2022-03-28 | 19,100.00 | 19,250.00 | 19,050.00 | 19,150.00 | 19,150.00 | 844 |
| 2022-03-25 | 19,400.00 | 19,400.00 | 18,750.00 | 19,200.00 | 19,200.00 | 1,249 |
| 2022-03-24 | 18,600.00 | 19,500.00 | 18,600.00 | 19,050.00 | 19,050.00 | 1,423 |
| 2022-03-23 | 18,850.00 | 19,000.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1,814 |
| 2022-03-22 | 18,850.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | 2,572 |
| 2022-03-21 | 19,200.00 | 19,450.00 | 18,700.00 | 18,800.00 | 18,800.00 | 2,679 |
| 2022-03-18 | 19,050.00 | 19,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1,081 |
| 2022-03-17 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0 |
| 2022-03-16 | 19,050.00 | 19,350.00 | 18,250.00 | 19,050.00 | 19,050.00 | 3,576 |
| 2022-03-15 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0 |
| 2022-03-14 | 19,450.00 | 19,450.00 | 19,050.00 | 19,300.00 | 19,300.00 | 1,721 |
| 2022-03-11 | 19,200.00 | 19,550.00 | 19,000.00 | 19,350.00 | 19,350.00 | 1,552 |
| 2022-03-10 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 0 |
| 2022-03-08 | 18,850.00 | 19,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | 2,341 |
| 2022-03-07 | 19,500.00 | 19,500.00 | 18,800.00 | 18,850.00 | 18,850.00 | 764 |
| 2022-03-04 | 19,200.00 | 19,300.00 | 18,850.00 | 19,100.00 | 19,100.00 | 4,549 |
| 2022-03-03 | 18,850.00 | 19,400.00 | 18,850.00 | 19,200.00 | 19,200.00 | 1,810 |
| 2022-03-02 | 19,100.00 | 19,100.00 | 18,800.00 | 18,850.00 | 18,850.00 | 1,128 |
| 2022-02-28 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0 |
| 2022-02-25 | 19,100.00 | 19,700.00 | 18,800.00 | 19,100.00 | 19,100.00 | 3,060 |
| 2022-02-24 | 19,300.00 | 19,900.00 | 18,700.00 | 19,100.00 | 19,100.00 | 3,742 |
| 2022-02-23 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0 |
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.