Dongyang Expre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	19,650.00	19,650.00	19,650.00	19,650.00	19,650.00	0
2022-02-21	19,650.00	19,650.00	19,650.00	19,650.00	19,650.00	0
2022-02-18	19,750.00	20,100.00	19,300.00	19,650.00	19,650.00	5,934
2022-02-17	19,150.00	20,950.00	18,450.00	19,900.00	19,900.00	35,462
2022-02-16	19,050.00	19,500.00	18,850.00	19,100.00	19,100.00	6,487
2022-02-15	18,400.00	19,000.00	18,400.00	18,850.00	18,850.00	4,433
2022-02-14	19,650.00	19,650.00	18,000.00	18,700.00	18,700.00	13,326
2022-02-13	20,000.00	20,000.00	20,000.00	20,000.00	20,000.00	0
2022-02-11	19,450.00	20,200.00	19,250.00	20,000.00	20,000.00	43,272
2022-02-10	18,400.00	19,400.00	18,400.00	19,400.00	19,400.00	18,024
2022-02-09	17,650.00	17,650.00	17,650.00	17,650.00	17,650.00	0
2022-02-08	17,650.00	17,650.00	17,650.00	17,650.00	17,650.00	0
2022-02-07	17,950.00	18,150.00	17,300.00	17,650.00	17,650.00	9,678
2022-02-06	18,250.00	18,250.00	18,250.00	18,250.00	18,250.00	0
2022-02-04	16,350.00	19,200.00	16,350.00	18,250.00	18,250.00	19,992
2022-02-03	16,900.00	16,900.00	16,500.00	16,750.00	16,750.00	1,154
2022-01-28	15,900.00	16,250.00	15,800.00	16,250.00	16,250.00	1,575
2022-01-27	16,200.00	16,600.00	15,900.00	15,900.00	15,900.00	3,191
2022-01-26	16,450.00	16,450.00	16,450.00	16,450.00	16,450.00	0
2022-01-25	16,650.00	16,950.00	16,350.00	16,450.00	16,450.00	4,192
2022-01-24	16,600.00	17,250.00	16,600.00	17,000.00	17,000.00	2,643
2022-01-21	17,300.00	17,300.00	16,950.00	17,150.00	17,150.00	1,082
2022-01-20	16,950.00	17,200.00	16,900.00	17,200.00	17,200.00	1,545
2022-01-19	16,900.00	17,100.00	16,800.00	16,950.00	16,950.00	2,341
2022-01-18	17,000.00	17,200.00	16,950.00	17,100.00	17,100.00	2,131
2022-01-17	17,050.00	17,300.00	17,000.00	17,100.00	17,100.00	2,299
2022-01-14	17,150.00	17,300.00	16,950.00	17,300.00	17,300.00	1,845
2022-01-13	17,100.00	17,300.00	16,950.00	17,300.00	17,300.00	2,184
2022-01-12	16,850.00	17,200.00	16,850.00	17,100.00	17,100.00	2,884
2022-01-11	17,050.00	17,100.00	16,850.00	16,850.00	16,850.00	4,936
2022-01-10	17,350.00	17,350.00	17,050.00	17,100.00	17,100.00	2,319
2022-01-07	17,350.00	17,400.00	17,200.00	17,350.00	17,350.00	1,522
2022-01-06	17,250.00	17,500.00	17,150.00	17,400.00	17,400.00	4,083
2022-01-05	17,650.00	17,750.00	17,100.00	17,600.00	17,600.00	4,627
2022-01-04	17,900.00	17,900.00	17,450.00	17,650.00	17,650.00	1,630
2022-01-03	17,450.00	17,950.00	17,400.00	17,600.00	17,600.00	4,482
2021-12-30	17,400.00	17,400.00	17,000.00	17,250.00	17,250.00	4,016
2021-12-29	17,300.00	17,300.00	16,950.00	17,300.00	17,300.00	4,039
2021-12-28	17,150.00	17,400.00	16,950.00	17,150.00	17,150.00	8,731
2021-12-27	17,350.00	17,800.00	17,100.00	17,100.00	17,100.00	7,293
2021-12-24	17,400.00	17,550.00	17,150.00	17,250.00	17,250.00	6,525
2021-12-23	17,800.00	17,800.00	17,150.00	17,250.00	17,250.00	10,002
2021-12-22	18,200.00	18,250.00	17,500.00	17,800.00	17,800.00	7,527
2021-12-21	18,100.00	18,300.00	17,950.00	18,200.00	18,200.00	1,181
2021-12-20	18,250.00	18,350.00	18,000.00	18,350.00	18,350.00	1,190
2021-12-17	18,300.00	19,200.00	18,200.00	18,250.00	18,250.00	2,737
2021-12-16	18,650.00	18,650.00	18,200.00	18,300.00	18,300.00	502
2021-12-15	18,150.00	18,400.00	18,150.00	18,250.00	18,250.00	858
2021-12-14	18,000.00	18,350.00	18,000.00	18,300.00	18,300.00	974
2021-12-13	18,250.00	18,650.00	18,200.00	18,300.00	18,300.00	1,115
2021-12-10	18,100.00	18,500.00	17,950.00	18,300.00	18,300.00	918
2021-12-09	18,100.00	18,350.00	18,100.00	18,250.00	18,250.00	1,405
2021-12-08	18,200.00	18,550.00	18,000.00	18,100.00	18,100.00	2,977
2021-12-07	18,200.00	18,250.00	18,050.00	18,150.00	18,150.00	1,319
2021-12-06	18,550.00	18,550.00	17,900.00	18,100.00	18,100.00	2,487
2021-12-03	17,750.00	18,450.00	17,750.00	18,200.00	18,200.00	3,211
2021-12-02	17,700.00	18,350.00	17,200.00	17,750.00	17,750.00	3,915
2021-12-01	17,050.00	18,000.00	16,500.00	17,200.00	17,200.00	5,701
2021-11-30	17,800.00	18,350.00	16,500.00	17,150.00	17,150.00	6,386
2021-11-29	18,550.00	18,550.00	17,550.00	17,850.00	17,850.00	11,896

← NewerPage 20 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.