Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,850.00 | 8,190.00 | 7,790.00 | 7,860.00 | 7,860.00 | 4,892 |
| 2025-10-21 | 7,710.00 | 8,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | 133,714 |
| 2025-10-20 | 7,720.00 | 9,200.00 | 7,690.00 | 7,710.00 | 7,710.00 | 221,809 |
| 2025-10-17 | 8,080.00 | 8,120.00 | 7,600.00 | 7,690.00 | 7,690.00 | 13,736 |
| 2025-10-16 | 8,070.00 | 8,120.00 | 8,050.00 | 8,080.00 | 8,080.00 | 2,409 |
| 2025-10-15 | 8,110.00 | 8,170.00 | 8,070.00 | 8,070.00 | 8,070.00 | 1,766 |
| 2025-10-14 | 8,100.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,110.00 | 927 |
| 2025-10-13 | 8,160.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | 712 |
| 2025-10-10 | 8,160.00 | 8,200.00 | 8,120.00 | 8,190.00 | 8,190.00 | 1,091 |
| 2025-10-06 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 1,990 |
| 2025-10-02 | 8,180.00 | 8,280.00 | 8,130.00 | 8,200.00 | 8,200.00 | 1,990 |
| 2025-10-01 | 8,090.00 | 8,200.00 | 8,090.00 | 8,180.00 | 8,180.00 | 2,970 |
| 2025-09-30 | 8,210.00 | 8,250.00 | 7,990.00 | 8,090.00 | 8,090.00 | 4,377 |
| 2025-09-29 | 8,160.00 | 8,360.00 | 8,070.00 | 8,150.00 | 8,150.00 | 9,869 |
| 2025-09-26 | 8,150.00 | 8,230.00 | 8,140.00 | 8,200.00 | 8,200.00 | 2,471 |
| 2025-09-25 | 8,160.00 | 8,190.00 | 8,090.00 | 8,150.00 | 8,150.00 | 654 |
| 2025-09-24 | 8,160.00 | 8,210.00 | 8,100.00 | 8,160.00 | 8,160.00 | 324 |
| 2025-09-23 | 8,120.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | 688 |
| 2025-09-22 | 8,200.00 | 8,230.00 | 8,180.00 | 8,210.00 | 8,210.00 | 727 |
| 2025-09-19 | 8,170.00 | 8,300.00 | 8,150.00 | 8,270.00 | 8,150.00 | 550 |
| 2025-09-18 | 8,160.00 | 8,180.00 | 8,140.00 | 8,170.00 | 8,170.00 | 3,053 |
| 2025-09-17 | 8,230.00 | 8,230.00 | 8,140.00 | 8,160.00 | 8,160.00 | 1,087 |
| 2025-09-16 | 8,240.00 | 8,270.00 | 8,180.00 | 8,230.00 | 8,230.00 | 1,291 |
| 2025-09-15 | 8,260.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,240.00 | 643 |
| 2025-09-12 | 8,240.00 | 8,250.00 | 8,140.00 | 8,250.00 | 8,250.00 | 1,950 |
| 2025-09-11 | 8,210.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2,037 |
| 2025-09-10 | 8,180.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | 5,924 |
| 2025-09-09 | 8,080.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 240 |
| 2025-09-08 | 8,110.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,130.00 | 852 |
| 2025-09-05 | 8,320.00 | 8,320.00 | 8,150.00 | 8,160.00 | 8,160.00 | 4,753 |
| 2025-09-04 | 8,350.00 | 8,350.00 | 8,160.00 | 8,250.00 | 8,250.00 | 8,314 |
| 2025-09-03 | 8,230.00 | 8,240.00 | 8,160.00 | 8,240.00 | 8,240.00 | 504 |
| 2025-09-02 | 8,140.00 | 8,230.00 | 8,140.00 | 8,190.00 | 8,190.00 | 1,268 |
| 2025-09-01 | 8,570.00 | 8,570.00 | 8,130.00 | 8,230.00 | 8,230.00 | 6,751 |
| 2025-08-29 | 8,370.00 | 8,500.00 | 8,220.00 | 8,270.00 | 8,270.00 | 6,643 |
| 2025-08-28 | 8,360.00 | 8,430.00 | 8,220.00 | 8,370.00 | 8,370.00 | 5,671 |
| 2025-08-27 | 8,510.00 | 8,530.00 | 8,360.00 | 8,380.00 | 8,380.00 | 2,763 |
| 2025-08-26 | 8,440.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | 1,918 |
| 2025-08-25 | 8,330.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,350.00 | 2,399 |
| 2025-08-22 | 8,440.00 | 8,440.00 | 8,290.00 | 8,330.00 | 8,330.00 | 899 |
| 2025-08-21 | 8,420.00 | 8,590.00 | 8,220.00 | 8,360.00 | 8,360.00 | 8,695 |
| 2025-08-20 | 8,540.00 | 8,540.00 | 8,350.00 | 8,370.00 | 8,370.00 | 1,868 |
| 2025-08-19 | 8,380.00 | 8,600.00 | 8,330.00 | 8,540.00 | 8,540.00 | 5,598 |
| 2025-08-18 | 8,360.00 | 8,750.00 | 8,250.00 | 8,380.00 | 8,380.00 | 11,864 |
| 2025-08-14 | 8,350.00 | 8,350.00 | 8,190.00 | 8,300.00 | 8,300.00 | 719 |
| 2025-08-13 | 8,210.00 | 8,490.00 | 8,180.00 | 8,250.00 | 8,250.00 | 4,239 |
| 2025-08-12 | 8,230.00 | 9,170.00 | 8,140.00 | 8,230.00 | 8,230.00 | 78,497 |
| 2025-08-11 | 8,170.00 | 8,960.00 | 8,090.00 | 8,190.00 | 8,190.00 | 21,730 |
| 2025-08-08 | 8,160.00 | 8,350.00 | 8,150.00 | 8,150.00 | 8,150.00 | 202 |
| 2025-08-07 | 8,180.00 | 8,600.00 | 8,020.00 | 8,160.00 | 8,160.00 | 5,483 |
| 2025-08-06 | 8,330.00 | 8,330.00 | 8,020.00 | 8,020.00 | 8,020.00 | 2,098 |
| 2025-08-05 | 8,340.00 | 8,440.00 | 8,270.00 | 8,330.00 | 8,330.00 | 1,165 |
| 2025-08-04 | 8,120.00 | 8,380.00 | 8,120.00 | 8,340.00 | 8,340.00 | 1,682 |
| 2025-08-01 | 8,380.00 | 8,380.00 | 8,160.00 | 8,160.00 | 8,160.00 | 5,231 |
| 2025-07-31 | 8,400.00 | 8,690.00 | 8,320.00 | 8,380.00 | 8,380.00 | 999 |
| 2025-07-30 | 8,350.00 | 8,590.00 | 8,230.00 | 8,410.00 | 8,410.00 | 621 |
| 2025-07-29 | 8,360.00 | 8,460.00 | 7,850.00 | 8,350.00 | 8,350.00 | 7,014 |
| 2025-07-28 | 8,510.00 | 8,540.00 | 8,350.00 | 8,440.00 | 8,440.00 | 2,401 |
| 2025-07-25 | 8,590.00 | 8,590.00 | 8,490.00 | 8,570.00 | 8,570.00 | 1,291 |
| 2025-07-24 | 8,660.00 | 8,760.00 | 8,510.00 | 8,590.00 | 8,590.00 | 6,927 |
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.