Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,660.00 | 8,760.00 | 8,510.00 | 8,590.00 | 8,590.00 | 6,927 |
| 2025-07-23 | 8,530.00 | 8,750.00 | 8,530.00 | 8,660.00 | 8,660.00 | 2,657 |
| 2025-07-22 | 8,500.00 | 8,790.00 | 8,470.00 | 8,600.00 | 8,600.00 | 4,743 |
| 2025-07-21 | 8,460.00 | 8,720.00 | 8,460.00 | 8,500.00 | 8,500.00 | 4,840 |
| 2025-07-18 | 8,350.00 | 9,740.00 | 8,350.00 | 8,460.00 | 8,460.00 | 267,070 |
| 2025-07-17 | 8,410.00 | 8,570.00 | 8,360.00 | 8,360.00 | 8,360.00 | 2,351 |
| 2025-07-16 | 8,400.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 3,887 |
| 2025-07-15 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,086 |
| 2025-07-14 | 8,550.00 | 8,650.00 | 8,530.00 | 8,600.00 | 8,600.00 | 4,885 |
| 2025-07-11 | 8,480.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,550.00 | 4,789 |
| 2025-07-10 | 8,720.00 | 8,990.00 | 8,160.00 | 8,480.00 | 8,480.00 | 39,516 |
| 2025-07-09 | 8,990.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,720.00 | 12,876 |
| 2025-07-08 | 8,790.00 | 8,990.00 | 8,590.00 | 8,990.00 | 8,990.00 | 30,162 |
| 2025-07-07 | 8,400.00 | 9,700.00 | 8,280.00 | 8,790.00 | 8,790.00 | 149,711 |
| 2025-07-04 | 8,740.00 | 8,760.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,248 |
| 2025-07-03 | 8,770.00 | 8,880.00 | 8,730.00 | 8,740.00 | 8,740.00 | 5,723 |
| 2025-07-02 | 8,730.00 | 8,990.00 | 8,620.00 | 8,770.00 | 8,770.00 | 8,897 |
| 2025-07-01 | 8,670.00 | 9,400.00 | 8,670.00 | 8,730.00 | 8,730.00 | 20,691 |
| 2025-06-30 | 8,890.00 | 10,000.00 | 8,440.00 | 8,720.00 | 8,720.00 | 382,127 |
| 2025-06-27 | 8,620.00 | 10,440.00 | 8,370.00 | 8,640.00 | 8,640.00 | 253,030 |
| 2025-06-26 | 8,680.00 | 8,790.00 | 8,550.00 | 8,620.00 | 8,620.00 | 5,933 |
| 2025-06-25 | 8,900.00 | 8,920.00 | 8,590.00 | 8,630.00 | 8,630.00 | 11,557 |
| 2025-06-24 | 8,200.00 | 9,940.00 | 8,200.00 | 8,930.00 | 8,930.00 | 228,780 |
| 2025-06-23 | 8,230.00 | 9,900.00 | 8,010.00 | 8,260.00 | 8,260.00 | 152,124 |
| 2025-06-20 | 8,520.00 | 8,600.00 | 8,200.00 | 8,230.00 | 8,230.00 | 18,703 |
| 2025-06-19 | 7,480.00 | 9,380.00 | 7,480.00 | 8,520.00 | 8,520.00 | 237,342 |
| 2025-06-18 | 8,000.00 | 8,000.00 | 7,260.00 | 7,560.00 | 7,560.00 | 11,057 |
| 2025-06-17 | 7,350.00 | 7,800.00 | 7,350.00 | 7,630.00 | 7,630.00 | 4,062 |
| 2025-06-16 | 7,610.00 | 7,790.00 | 7,320.00 | 7,320.00 | 7,320.00 | 4,037 |
| 2025-06-13 | 7,880.00 | 7,910.00 | 7,530.00 | 7,530.00 | 7,530.00 | 4,034 |
| 2025-06-12 | 7,800.00 | 8,100.00 | 7,800.00 | 7,930.00 | 7,930.00 | 2,285 |
| 2025-06-11 | 7,750.00 | 7,890.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4,256 |
| 2025-06-10 | 7,700.00 | 7,830.00 | 7,700.00 | 7,750.00 | 7,750.00 | 623 |
| 2025-06-09 | 7,610.00 | 7,780.00 | 7,610.00 | 7,760.00 | 7,760.00 | 1,986 |
| 2025-06-05 | 7,600.00 | 7,760.00 | 7,580.00 | 7,670.00 | 7,670.00 | 2,656 |
| 2025-06-04 | 7,620.00 | 7,750.00 | 7,570.00 | 7,650.00 | 7,650.00 | 2,242 |
| 2025-06-02 | 7,490.00 | 7,670.00 | 7,490.00 | 7,620.00 | 7,620.00 | 1,862 |
| 2025-05-30 | 7,390.00 | 7,590.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1,993 |
| 2025-05-29 | 7,580.00 | 7,580.00 | 7,330.00 | 7,400.00 | 7,400.00 | 5,301 |
| 2025-05-28 | 7,330.00 | 7,390.00 | 7,330.00 | 7,350.00 | 7,350.00 | 1,145 |
| 2025-05-27 | 7,350.00 | 7,450.00 | 7,320.00 | 7,370.00 | 7,370.00 | 2,183 |
| 2025-05-26 | 7,320.00 | 7,600.00 | 7,310.00 | 7,350.00 | 7,350.00 | 1,760 |
| 2025-05-23 | 7,530.00 | 7,540.00 | 7,380.00 | 7,380.00 | 7,380.00 | 1,240 |
| 2025-05-22 | 7,570.00 | 7,780.00 | 7,470.00 | 7,480.00 | 7,480.00 | 1,729 |
| 2025-05-21 | 7,540.00 | 7,840.00 | 7,440.00 | 7,540.00 | 7,540.00 | 6,937 |
| 2025-05-20 | 7,610.00 | 7,610.00 | 7,480.00 | 7,500.00 | 7,500.00 | 3,578 |
| 2025-05-19 | 7,400.00 | 7,640.00 | 7,170.00 | 7,610.00 | 7,610.00 | 5,697 |
| 2025-05-16 | 7,420.00 | 7,620.00 | 7,350.00 | 7,400.00 | 7,400.00 | 4,471 |
| 2025-05-15 | 7,410.00 | 7,840.00 | 7,330.00 | 7,420.00 | 7,420.00 | 4,039 |
| 2025-05-14 | 7,530.00 | 7,740.00 | 7,410.00 | 7,410.00 | 7,410.00 | 11,308 |
| 2025-05-13 | 7,330.00 | 7,550.00 | 7,310.00 | 7,450.00 | 7,450.00 | 4,871 |
| 2025-05-12 | 7,370.00 | 7,600.00 | 7,230.00 | 7,330.00 | 7,330.00 | 7,838 |
| 2025-05-09 | 7,500.00 | 7,500.00 | 7,200.00 | 7,460.00 | 7,460.00 | 9,284 |
| 2025-05-08 | 7,780.00 | 7,830.00 | 7,300.00 | 7,470.00 | 7,470.00 | 15,400 |
| 2025-05-07 | 7,900.00 | 9,270.00 | 7,130.00 | 7,480.00 | 7,480.00 | 234,331 |
| 2025-05-02 | 7,190.00 | 7,240.00 | 7,180.00 | 7,190.00 | 7,190.00 | 1,338 |
| 2025-04-30 | 7,200.00 | 7,280.00 | 7,160.00 | 7,170.00 | 7,170.00 | 1,862 |
| 2025-04-29 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,638 |
| 2025-04-28 | 7,100.00 | 7,170.00 | 7,030.00 | 7,100.00 | 7,100.00 | 1,614 |
| 2025-04-25 | 7,100.00 | 7,100.00 | 7,060.00 | 7,100.00 | 7,100.00 | 332 |
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.