Dongyang Expre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	42,300.00	42,300.00	39,900.00	40,250.00	40,250.00	15,315
2026-04-16	41,000.00	42,500.00	40,900.00	41,100.00	41,100.00	15,684
2026-04-15	40,700.00	42,000.00	40,500.00	40,900.00	40,900.00	14,650
2026-04-14	40,550.00	41,800.00	40,300.00	40,450.00	40,450.00	12,155
2026-04-13	40,100.00	40,700.00	39,700.00	40,400.00	40,400.00	9,695
2026-04-10	41,000.00	43,000.00	40,050.00	41,000.00	41,000.00	14,513
2026-04-09	41,100.00	41,250.00	40,100.00	40,350.00	40,350.00	10,111
2026-04-08	40,100.00	42,500.00	39,250.00	41,500.00	41,500.00	29,108
2026-04-07	40,500.00	40,650.00	38,400.00	38,750.00	38,750.00	16,419
2026-04-06	40,450.00	41,000.00	39,900.00	40,500.00	40,500.00	9,255
2026-04-03	39,450.00	41,000.00	39,450.00	39,850.00	39,850.00	14,780
2026-04-02	42,050.00	43,000.00	38,500.00	39,250.00	39,250.00	28,863
2026-04-01	39,900.00	43,000.00	39,900.00	42,050.00	42,050.00	29,069
2026-03-31	40,400.00	41,100.00	38,500.00	39,150.00	39,150.00	21,436
2026-03-30	40,300.00	40,850.00	37,600.00	40,400.00	40,400.00	15,748
2026-03-27	40,900.00	41,000.00	39,800.00	40,500.00	40,500.00	17,156
2026-03-26	42,300.00	42,700.00	41,000.00	41,500.00	41,500.00	22,516
2026-03-25	42,700.00	43,750.00	41,700.00	42,350.00	42,350.00	19,343
2026-03-24	42,550.00	43,200.00	40,600.00	42,400.00	42,400.00	19,578
2026-03-23	43,950.00	43,950.00	40,500.00	40,900.00	40,900.00	34,758
2026-03-20	44,100.00	45,300.00	43,200.00	43,950.00	43,950.00	38,743
2026-03-19	45,500.00	46,000.00	43,550.00	44,300.00	44,300.00	38,582
2026-03-18	44,500.00	46,900.00	43,800.00	45,850.00	45,850.00	83,842
2026-03-17	41,500.00	48,200.00	41,500.00	44,900.00	44,900.00	244,341
2026-03-16	41,650.00	42,000.00	40,700.00	40,850.00	40,850.00	15,597
2026-03-13	41,600.00	43,200.00	41,600.00	41,900.00	41,900.00	18,722
2026-03-12	43,600.00	45,100.00	42,250.00	42,800.00	42,800.00	36,353
2026-03-11	42,900.00	46,800.00	42,500.00	43,600.00	43,600.00	93,267
2026-03-10	42,450.00	43,950.00	41,400.00	42,150.00	42,150.00	24,400
2026-03-09	41,050.00	42,800.00	39,800.00	41,250.00	41,250.00	30,165
2026-03-06	44,000.00	44,850.00	41,950.00	44,300.00	44,300.00	56,274
2026-03-05	41,700.00	44,900.00	41,700.00	44,300.00	44,300.00	55,103
2026-03-04	43,800.00	44,500.00	38,550.00	40,100.00	40,100.00	90,537
2026-03-03	49,250.00	49,300.00	45,800.00	46,000.00	46,000.00	106,990
2026-02-27	49,400.00	54,900.00	48,000.00	49,950.00	49,950.00	447,758
2026-02-26	50,700.00	51,000.00	49,250.00	49,350.00	49,350.00	89,395
2026-02-25	51,600.00	52,400.00	50,500.00	50,700.00	50,700.00	63,633
2026-02-24	52,200.00	52,600.00	51,100.00	51,500.00	51,500.00	49,338
2026-02-23	52,700.00	54,200.00	51,900.00	52,100.00	52,100.00	72,955
2026-02-20	53,300.00	54,300.00	52,600.00	52,700.00	52,700.00	61,527
2026-02-19	54,900.00	54,900.00	51,500.00	53,300.00	53,300.00	120,894
2026-02-13	55,700.00	58,000.00	54,800.00	55,100.00	55,100.00	120,824
2026-02-12	55,900.00	57,400.00	54,900.00	55,300.00	55,300.00	103,230
2026-02-11	57,500.00	58,500.00	55,300.00	56,000.00	56,000.00	113,591
2026-02-10	59,800.00	60,800.00	56,500.00	57,400.00	57,400.00	118,281
2026-02-09	60,100.00	61,900.00	57,400.00	59,900.00	59,900.00	198,379
2026-02-06	64,200.00	69,800.00	56,300.00	58,900.00	58,900.00	746,872
2026-02-05	70,900.00	72,900.00	60,000.00	60,800.00	60,800.00	529,569
2026-02-04	59,300.00	73,000.00	59,300.00	69,900.00	69,900.00	2,687,269
2026-02-03	52,300.00	66,500.00	50,700.00	58,300.00	58,300.00	1,486,948
2026-02-02	50,200.00	64,000.00	49,700.00	54,900.00	54,900.00	2,315,118
2026-01-30	50,900.00	52,600.00	48,800.00	49,400.00	49,400.00	198,351
2026-01-29	51,300.00	53,000.00	49,850.00	50,100.00	50,100.00	153,638
2026-01-28	50,400.00	53,300.00	49,400.00	51,700.00	51,700.00	147,532
2026-01-27	50,700.00	55,700.00	49,550.00	50,000.00	50,000.00	257,751
2026-01-26	50,800.00	51,300.00	49,500.00	49,850.00	49,850.00	112,893
2026-01-23	52,100.00	53,400.00	50,000.00	50,800.00	50,800.00	114,399
2026-01-22	54,700.00	56,200.00	51,100.00	51,500.00	51,500.00	170,269
2026-01-21	60,900.00	63,000.00	54,200.00	54,500.00	54,500.00	206,917
2026-01-20	58,700.00	67,500.00	56,300.00	59,800.00	59,800.00	426,056

← NewerPage 3 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.