Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 26,400.00 | 26,800.00 | 25,400.00 | 25,400.00 | 25,400.00 | 20,292 |
| 2026-07-15 | 26,950.00 | 26,950.00 | 25,650.00 | 26,400.00 | 26,400.00 | 22,402 |
| 2026-07-14 | 26,100.00 | 26,300.00 | 23,900.00 | 25,400.00 | 25,400.00 | 28,235 |
| 2026-07-13 | 28,400.00 | 28,400.00 | 25,450.00 | 26,100.00 | 26,100.00 | 44,395 |
| 2026-07-10 | 26,950.00 | 27,900.00 | 26,950.00 | 27,650.00 | 27,650.00 | 44,673 |
| 2026-07-09 | 26,850.00 | 27,500.00 | 25,800.00 | 26,850.00 | 26,850.00 | 36,871 |
| 2026-07-08 | 27,500.00 | 29,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 158,048 |
| 2026-07-07 | 28,300.00 | 28,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | 44,453 |
| 2026-07-06 | 29,100.00 | 29,450.00 | 28,150.00 | 28,300.00 | 28,300.00 | 49,280 |
| 2026-07-03 | 29,450.00 | 33,200.00 | 28,200.00 | 29,000.00 | 29,000.00 | 251,686 |
| 2026-07-02 | 31,000.00 | 34,550.00 | 29,050.00 | 29,200.00 | 29,200.00 | 311,264 |
| 2026-07-01 | 30,100.00 | 30,450.00 | 29,700.00 | 29,900.00 | 29,900.00 | 58,500 |
| 2026-06-30 | 31,000.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | 65,438 |
| 2026-06-29 | 30,600.00 | 32,100.00 | 30,300.00 | 30,900.00 | 30,900.00 | 73,015 |
| 2026-06-26 | 31,750.00 | 37,950.00 | 31,050.00 | 31,150.00 | 31,150.00 | 387,576 |
| 2026-06-25 | 32,600.00 | 33,750.00 | 31,750.00 | 32,100.00 | 32,100.00 | 85,630 |
| 2026-06-24 | 37,450.00 | 39,500.00 | 32,750.00 | 33,400.00 | 33,400.00 | 349,845 |
| 2026-06-23 | 31,850.00 | 41,400.00 | 30,100.00 | 37,750.00 | 37,750.00 | 1,273,107 |
| 2026-06-22 | 32,600.00 | 33,400.00 | 30,800.00 | 31,850.00 | 31,850.00 | 40,501 |
| 2026-06-19 | 34,100.00 | 34,200.00 | 32,550.00 | 32,600.00 | 32,600.00 | 55,562 |
| 2026-06-18 | 35,450.00 | 35,500.00 | 33,850.00 | 34,100.00 | 34,100.00 | 57,064 |
| 2026-06-17 | 36,450.00 | 36,450.00 | 35,150.00 | 35,450.00 | 35,450.00 | 42,193 |
| 2026-06-16 | 36,700.00 | 37,100.00 | 35,750.00 | 36,450.00 | 36,450.00 | 55,218 |
| 2026-06-15 | 36,250.00 | 37,450.00 | 35,950.00 | 36,700.00 | 36,700.00 | 75,738 |
| 2026-06-12 | 35,600.00 | 37,350.00 | 35,500.00 | 36,150.00 | 36,150.00 | 103,678 |
| 2026-06-11 | 37,400.00 | 40,500.00 | 35,400.00 | 36,150.00 | 36,150.00 | 141,996 |
| 2026-06-10 | 38,400.00 | 40,000.00 | 35,750.00 | 37,100.00 | 37,100.00 | 9 |
| 2026-06-09 | 39,850.00 | 40,850.00 | 36,700.00 | 37,150.00 | 37,150.00 | 146,098 |
| 2026-06-08 | 43,100.00 | 46,850.00 | 37,350.00 | 39,700.00 | 39,700.00 | 281,124 |
| 2026-06-05 | 48,000.00 | 52,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | 858,300 |
| 2026-06-04 | 41,400.00 | 50,500.00 | 41,000.00 | 41,450.00 | 41,450.00 | 1,279,193 |
| 2026-06-02 | 35,350.00 | 45,950.00 | 34,000.00 | 38,900.00 | 38,900.00 | 1,735,840 |
| 2026-06-01 | 36,000.00 | 41,750.00 | 34,150.00 | 35,350.00 | 35,350.00 | 369,917 |
| 2026-05-29 | 37,650.00 | 39,250.00 | 35,900.00 | 36,300.00 | 36,300.00 | 120,445 |
| 2026-05-28 | 40,650.00 | 45,050.00 | 36,750.00 | 37,800.00 | 37,800.00 | 405,363 |
| 2026-05-27 | 43,100.00 | 43,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | 151,406 |
| 2026-05-26 | 46,150.00 | 46,200.00 | 42,900.00 | 43,150.00 | 43,150.00 | 178,356 |
| 2026-05-22 | 45,750.00 | 48,650.00 | 44,500.00 | 46,150.00 | 46,150.00 | 454,950 |
| 2026-05-21 | 49,800.00 | 50,850.00 | 45,050.00 | 45,100.00 | 45,100.00 | 365,989 |
| 2026-05-20 | 49,700.00 | 57,900.00 | 47,800.00 | 48,600.00 | 48,600.00 | 997,431 |
| 2026-05-19 | 52,900.00 | 59,000.00 | 45,300.00 | 49,600.00 | 49,600.00 | 2,108,105 |
| 2026-05-18 | 63,900.00 | 83,000.00 | 49,950.00 | 50,700.00 | 50,700.00 | 2,961,347 |
| 2026-05-15 | 66,100.00 | 73,000.00 | 52,500.00 | 65,800.00 | 65,800.00 | 4,310,689 |
| 2026-05-14 | 56,200.00 | 56,200.00 | 50,600.00 | 56,200.00 | 56,200.00 | 171,725 |
| 2026-05-13 | 33,300.00 | 43,250.00 | 32,950.00 | 43,250.00 | 43,250.00 | 110,758 |
| 2026-05-12 | 34,850.00 | 35,050.00 | 32,600.00 | 33,300.00 | 33,300.00 | 40,063 |
| 2026-05-11 | 36,200.00 | 36,350.00 | 33,900.00 | 34,850.00 | 34,850.00 | 25,454 |
| 2026-05-08 | 33,850.00 | 36,250.00 | 33,850.00 | 36,200.00 | 36,200.00 | 30,151 |
| 2026-05-07 | 35,800.00 | 36,000.00 | 34,700.00 | 35,200.00 | 35,200.00 | 22,812 |
| 2026-05-06 | 37,500.00 | 37,750.00 | 35,000.00 | 35,800.00 | 35,800.00 | 30,791 |
| 2026-05-04 | 37,800.00 | 38,400.00 | 37,000.00 | 37,500.00 | 37,500.00 | 19,755 |
| 2026-04-30 | 39,250.00 | 39,250.00 | 37,600.00 | 37,800.00 | 37,800.00 | 16,220 |
| 2026-04-29 | 39,250.00 | 40,000.00 | 38,550.00 | 39,250.00 | 39,250.00 | 15,499 |
| 2026-04-28 | 39,450.00 | 39,600.00 | 38,750.00 | 39,250.00 | 39,250.00 | 7,201 |
| 2026-04-27 | 39,000.00 | 39,900.00 | 38,900.00 | 39,450.00 | 39,450.00 | 11,259 |
| 2026-04-24 | 39,200.00 | 39,300.00 | 38,600.00 | 38,900.00 | 38,900.00 | 12,834 |
| 2026-04-23 | 39,900.00 | 40,300.00 | 38,500.00 | 39,000.00 | 39,000.00 | 20,436 |
| 2026-04-22 | 40,200.00 | 40,200.00 | 39,350.00 | 39,850.00 | 39,850.00 | 14,791 |
| 2026-04-21 | 40,400.00 | 41,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | 15,525 |
| 2026-04-20 | 40,250.00 | 40,600.00 | 39,900.00 | 40,250.00 | 40,250.00 | 7,022 |
← NewerPage 2 of 2 · 120 trading days
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.