Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 19,600.00 | 19,750.00 | 18,000.00 | 18,600.00 | 18,600.00 | 26,927 |
| 2021-11-25 | 19,850.00 | 20,050.00 | 19,500.00 | 19,650.00 | 19,650.00 | 4,124 |
| 2021-11-24 | 19,950.00 | 20,000.00 | 19,700.00 | 19,850.00 | 19,850.00 | 3,183 |
| 2021-11-23 | 19,900.00 | 20,200.00 | 19,850.00 | 19,950.00 | 19,950.00 | 1,657 |
| 2021-11-22 | 20,150.00 | 20,450.00 | 19,800.00 | 19,900.00 | 19,900.00 | 2,185 |
| 2021-11-19 | 19,950.00 | 20,250.00 | 19,750.00 | 20,050.00 | 20,050.00 | 2,642 |
| 2021-11-18 | 20,250.00 | 20,250.00 | 19,800.00 | 19,950.00 | 19,950.00 | 5,317 |
| 2021-11-17 | 20,450.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 5,011 |
| 2021-11-16 | 20,400.00 | 20,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | 2,597 |
| 2021-11-15 | 20,500.00 | 20,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1,331 |
| 2021-11-12 | 20,150.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,080 |
| 2021-11-11 | 20,150.00 | 20,350.00 | 20,000.00 | 20,150.00 | 20,150.00 | 3,993 |
| 2021-11-10 | 20,600.00 | 20,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | 3,125 |
| 2021-11-09 | 20,650.00 | 20,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | 2,945 |
| 2021-11-08 | 20,750.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 1,594 |
| 2021-11-05 | 20,950.00 | 21,150.00 | 20,550.00 | 20,750.00 | 20,750.00 | 2,253 |
| 2021-11-04 | 21,150.00 | 21,300.00 | 20,500.00 | 20,950.00 | 20,950.00 | 2,526 |
| 2021-11-03 | 21,150.00 | 21,200.00 | 20,900.00 | 21,150.00 | 21,150.00 | 2,396 |
| 2021-11-02 | 21,150.00 | 21,250.00 | 21,050.00 | 21,150.00 | 21,150.00 | 2,514 |
| 2021-11-01 | 21,050.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 1,972 |
| 2021-10-29 | 21,850.00 | 22,150.00 | 21,350.00 | 21,500.00 | 21,500.00 | 4,225 |
| 2021-10-28 | 21,950.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,850.00 | 2,499 |
| 2021-10-27 | 22,000.00 | 22,050.00 | 21,750.00 | 22,000.00 | 22,000.00 | 2,035 |
| 2021-10-26 | 21,450.00 | 22,050.00 | 21,300.00 | 22,000.00 | 22,000.00 | 3,264 |
| 2021-10-25 | 21,200.00 | 21,500.00 | 21,100.00 | 21,450.00 | 21,450.00 | 2,177 |
| 2021-10-22 | 21,350.00 | 21,350.00 | 21,050.00 | 21,200.00 | 21,200.00 | 2,440 |
| 2021-10-21 | 21,350.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | 1,585 |
| 2021-10-20 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | 2,182 |
← NewerPage 21 of 21 · 1,228 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.