Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 58,200.00 | 60,600.00 | 56,500.00 | 58,100.00 | 58,100.00 | 213,518 |
| 2026-01-16 | 65,300.00 | 66,500.00 | 56,600.00 | 57,800.00 | 57,800.00 | 314,629 |
| 2026-01-15 | 72,100.00 | 82,800.00 | 63,200.00 | 64,600.00 | 64,600.00 | 1,801,200 |
| 2026-01-14 | 55,500.00 | 72,100.00 | 55,500.00 | 72,100.00 | 72,100.00 | 1,386,637 |
| 2026-01-13 | 59,100.00 | 59,100.00 | 55,200.00 | 55,500.00 | 55,500.00 | 120,804 |
| 2026-01-12 | 58,500.00 | 60,500.00 | 57,600.00 | 59,100.00 | 59,100.00 | 112,809 |
| 2026-01-09 | 62,100.00 | 63,800.00 | 58,600.00 | 59,200.00 | 59,200.00 | 143,279 |
| 2026-01-08 | 62,100.00 | 64,900.00 | 59,000.00 | 63,300.00 | 63,300.00 | 284,576 |
| 2026-01-07 | 65,600.00 | 66,000.00 | 60,700.00 | 61,500.00 | 61,500.00 | 189,238 |
| 2026-01-06 | 69,700.00 | 73,000.00 | 63,000.00 | 65,300.00 | 65,300.00 | 246,045 |
| 2026-01-05 | 73,200.00 | 74,000.00 | 68,900.00 | 69,000.00 | 69,000.00 | 175,731 |
| 2026-01-02 | 73,100.00 | 73,900.00 | 69,900.00 | 73,200.00 | 73,200.00 | 198,650 |
| 2025-12-30 | 77,300.00 | 84,600.00 | 72,200.00 | 73,200.00 | 73,200.00 | 1,033,175 |
| 2025-12-29 | 74,500.00 | 77,500.00 | 69,300.00 | 71,600.00 | 71,600.00 | 364,380 |
| 2025-12-26 | 83,000.00 | 85,700.00 | 74,100.00 | 74,400.00 | 74,400.00 | 513,100 |
| 2025-12-24 | 85,000.00 | 95,000.00 | 76,600.00 | 79,700.00 | 79,700.00 | 2,658,683 |
| 2025-12-23 | 79,500.00 | 93,400.00 | 71,600.00 | 88,600.00 | 88,600.00 | 2,799,176 |
| 2025-12-22 | 91,500.00 | 94,600.00 | 77,100.00 | 81,900.00 | 81,900.00 | 1,736,041 |
| 2025-12-19 | 153,000.00 | 172,800.00 | 93,600.00 | 94,700.00 | 94,700.00 | 3,908,000 |
| 2025-12-18 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 0 |
| 2025-12-17 | 128,500.00 | 133,600.00 | 125,600.00 | 133,600.00 | 133,600.00 | 242,954 |
| 2025-12-16 | 102,800.00 | 102,800.00 | 95,700.00 | 102,800.00 | 102,800.00 | 550,968 |
| 2025-12-15 | 70,800.00 | 79,100.00 | 65,000.00 | 79,100.00 | 79,100.00 | 592,258 |
| 2025-12-12 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 0 |
| 2025-12-11 | 49,300.00 | 60,900.00 | 49,100.00 | 60,900.00 | 60,900.00 | 1,495,173 |
| 2025-12-10 | 46,850.00 | 46,850.00 | 38,200.00 | 46,850.00 | 46,850.00 | 3,947,398 |
| 2025-12-09 | 30,500.00 | 36,050.00 | 28,450.00 | 36,050.00 | 36,050.00 | 306,635 |
| 2025-12-08 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0 |
| 2025-12-05 | 25,000.00 | 27,750.00 | 22,550.00 | 27,750.00 | 27,750.00 | 1,085,181 |
| 2025-12-04 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0 |
| 2025-12-03 | 18,510.00 | 21,350.00 | 18,340.00 | 21,350.00 | 21,350.00 | 803,253 |
| 2025-12-02 | 12,670.00 | 16,440.00 | 12,610.00 | 16,440.00 | 16,440.00 | 2,551,668 |
| 2025-12-01 | 13,810.00 | 14,110.00 | 12,540.00 | 12,650.00 | 12,650.00 | 464,403 |
| 2025-11-28 | 15,030.00 | 16,270.00 | 13,530.00 | 14,280.00 | 14,280.00 | 2,637,452 |
| 2025-11-27 | 14,850.00 | 17,900.00 | 12,160.00 | 14,700.00 | 14,700.00 | 3,338,973 |
| 2025-11-26 | 17,080.00 | 17,120.00 | 13,410.00 | 14,120.00 | 14,120.00 | 1,231,831 |
| 2025-11-25 | 16,310.00 | 18,640.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,313,249 |
| 2025-11-24 | 16,200.00 | 20,000.00 | 12,390.00 | 15,640.00 | 15,640.00 | 4,013,397 |
| 2025-11-21 | 15,740.00 | 15,740.00 | 14,180.00 | 15,740.00 | 15,740.00 | 523,371 |
| 2025-11-20 | 11,200.00 | 12,110.00 | 10,710.00 | 12,110.00 | 12,110.00 | 560,409 |
| 2025-11-19 | 7,170.00 | 9,320.00 | 7,170.00 | 9,320.00 | 9,320.00 | 381,395 |
| 2025-11-18 | 7,260.00 | 7,300.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,227 |
| 2025-11-17 | 7,400.00 | 7,420.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,264 |
| 2025-11-14 | 7,510.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | 5,586 |
| 2025-11-13 | 7,530.00 | 7,530.00 | 7,470.00 | 7,480.00 | 7,480.00 | 1,072 |
| 2025-11-12 | 7,580.00 | 7,580.00 | 7,420.00 | 7,470.00 | 7,470.00 | 2,766 |
| 2025-11-11 | 7,610.00 | 8,320.00 | 7,420.00 | 7,420.00 | 7,420.00 | 44,687 |
| 2025-11-10 | 7,550.00 | 7,600.00 | 7,540.00 | 7,570.00 | 7,570.00 | 9,338 |
| 2025-11-07 | 7,660.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,550.00 | 4,690 |
| 2025-11-06 | 7,580.00 | 8,030.00 | 7,550.00 | 7,660.00 | 7,660.00 | 4,478 |
| 2025-11-05 | 7,750.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,640.00 | 2,824 |
| 2025-11-04 | 7,740.00 | 7,960.00 | 7,730.00 | 7,750.00 | 7,750.00 | 2,972 |
| 2025-11-03 | 7,890.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | 9,336 |
| 2025-10-31 | 7,780.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,870.00 | 5,880 |
| 2025-10-30 | 7,860.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,315 |
| 2025-10-29 | 7,900.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,860.00 | 3,537 |
| 2025-10-28 | 7,860.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | 1,428 |
| 2025-10-27 | 8,000.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4,637 |
| 2025-10-24 | 7,840.00 | 7,860.00 | 7,780.00 | 7,810.00 | 7,810.00 | 3,282 |
| 2025-10-23 | 7,930.00 | 7,930.00 | 7,840.00 | 7,870.00 | 7,870.00 | 2,472 |
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.