Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,020.00 | 7,100.00 | 7,020.00 | 7,030.00 | 7,030.00 | 888 |
| 2025-04-23 | 7,060.00 | 7,060.00 | 6,980.00 | 6,980.00 | 6,980.00 | 827 |
| 2025-04-22 | 7,100.00 | 7,100.00 | 7,010.00 | 7,060.00 | 7,060.00 | 327 |
| 2025-04-21 | 6,970.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 697 |
| 2025-04-18 | 7,040.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 664 |
| 2025-04-17 | 7,070.00 | 7,070.00 | 6,940.00 | 7,040.00 | 7,040.00 | 371 |
| 2025-04-16 | 6,970.00 | 7,050.00 | 6,970.00 | 7,010.00 | 7,010.00 | 443 |
| 2025-04-15 | 7,010.00 | 7,010.00 | 6,950.00 | 6,970.00 | 6,970.00 | 1,141 |
| 2025-04-14 | 6,890.00 | 7,010.00 | 6,880.00 | 7,010.00 | 7,010.00 | 1,157 |
| 2025-04-11 | 6,730.00 | 6,880.00 | 6,730.00 | 6,810.00 | 6,810.00 | 2,920 |
| 2025-04-10 | 6,930.00 | 6,930.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,637 |
| 2025-04-09 | 6,560.00 | 6,950.00 | 6,560.00 | 6,750.00 | 6,750.00 | 5,818 |
| 2025-04-08 | 6,770.00 | 6,900.00 | 6,410.00 | 6,560.00 | 6,560.00 | 11,435 |
| 2025-04-07 | 6,990.00 | 7,090.00 | 6,770.00 | 6,770.00 | 6,770.00 | 2,240 |
| 2025-04-04 | 7,010.00 | 7,050.00 | 6,980.00 | 6,990.00 | 6,990.00 | 5,319 |
| 2025-04-03 | 7,090.00 | 7,090.00 | 7,030.00 | 7,050.00 | 7,050.00 | 469 |
| 2025-04-02 | 7,070.00 | 7,070.00 | 7,000.00 | 7,050.00 | 7,050.00 | 2,694 |
| 2025-04-01 | 6,920.00 | 7,060.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1,252 |
| 2025-03-31 | 6,940.00 | 6,940.00 | 6,750.00 | 6,920.00 | 6,920.00 | 929 |
| 2025-03-28 | 7,040.00 | 7,070.00 | 6,940.00 | 6,940.00 | 6,940.00 | 1,347 |
| 2025-03-27 | 6,990.00 | 7,080.00 | 6,990.00 | 7,000.00 | 7,000.00 | 606 |
| 2025-03-26 | 7,030.00 | 7,080.00 | 6,980.00 | 6,990.00 | 6,990.00 | 1,363 |
| 2025-03-25 | 7,050.00 | 7,080.00 | 6,990.00 | 7,010.00 | 7,010.00 | 1,090 |
| 2025-03-24 | 7,060.00 | 7,200.00 | 7,040.00 | 7,050.00 | 7,050.00 | 2,115 |
| 2025-03-21 | 7,100.00 | 7,140.00 | 7,060.00 | 7,080.00 | 7,080.00 | 1,521 |
| 2025-03-20 | 7,150.00 | 7,200.00 | 7,100.00 | 7,120.00 | 7,120.00 | 2,474 |
| 2025-03-19 | 7,170.00 | 7,210.00 | 7,130.00 | 7,150.00 | 7,150.00 | 571 |
| 2025-03-18 | 7,110.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 1,745 |
| 2025-03-17 | 7,120.00 | 7,200.00 | 7,120.00 | 7,150.00 | 7,150.00 | 1,027 |
| 2025-03-14 | 7,160.00 | 7,270.00 | 7,130.00 | 7,190.00 | 7,190.00 | 512 |
| 2025-03-13 | 7,220.00 | 7,260.00 | 7,160.00 | 7,160.00 | 7,160.00 | 247 |
| 2025-03-12 | 7,190.00 | 7,290.00 | 7,130.00 | 7,190.00 | 7,190.00 | 2,840 |
| 2025-03-11 | 7,280.00 | 7,300.00 | 7,180.00 | 7,190.00 | 7,190.00 | 1,803 |
| 2025-03-10 | 7,200.00 | 7,390.00 | 7,110.00 | 7,280.00 | 7,280.00 | 4,765 |
| 2025-03-07 | 7,120.00 | 7,210.00 | 7,120.00 | 7,140.00 | 7,140.00 | 752 |
| 2025-03-06 | 7,180.00 | 7,290.00 | 7,070.00 | 7,100.00 | 7,100.00 | 5,040 |
| 2025-03-05 | 7,100.00 | 7,290.00 | 7,080.00 | 7,110.00 | 7,110.00 | 3,694 |
| 2025-03-04 | 7,090.00 | 7,160.00 | 7,090.00 | 7,150.00 | 7,150.00 | 1,061 |
| 2025-02-28 | 7,150.00 | 7,170.00 | 7,070.00 | 7,090.00 | 7,090.00 | 2,556 |
| 2025-02-27 | 7,200.00 | 7,300.00 | 7,090.00 | 7,100.00 | 7,100.00 | 6,743 |
| 2025-02-26 | 7,110.00 | 7,290.00 | 7,100.00 | 7,130.00 | 7,130.00 | 1,907 |
| 2025-02-25 | 7,180.00 | 7,220.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1,256 |
| 2025-02-24 | 7,210.00 | 7,290.00 | 7,100.00 | 7,180.00 | 7,180.00 | 2,919 |
| 2025-02-21 | 7,070.00 | 7,190.00 | 7,070.00 | 7,120.00 | 7,120.00 | 3,102 |
| 2025-02-20 | 7,210.00 | 7,390.00 | 7,040.00 | 7,070.00 | 7,070.00 | 5,713 |
| 2025-02-19 | 7,130.00 | 7,480.00 | 7,100.00 | 7,170.00 | 7,170.00 | 7,618 |
| 2025-02-18 | 7,160.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 450 |
| 2025-02-17 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,160.00 | 1,344 |
| 2025-02-14 | 7,110.00 | 7,320.00 | 7,060.00 | 7,080.00 | 7,080.00 | 2,747 |
| 2025-02-13 | 7,170.00 | 7,440.00 | 7,110.00 | 7,110.00 | 7,110.00 | 10,677 |
| 2025-02-12 | 7,110.00 | 7,390.00 | 7,110.00 | 7,250.00 | 7,250.00 | 4,540 |
| 2025-02-11 | 7,090.00 | 7,320.00 | 7,060.00 | 7,100.00 | 7,100.00 | 4,532 |
| 2025-02-10 | 7,190.00 | 7,190.00 | 7,010.00 | 7,090.00 | 7,090.00 | 1,369 |
| 2025-02-07 | 7,300.00 | 7,300.00 | 7,100.00 | 7,140.00 | 7,140.00 | 967 |
| 2025-02-06 | 7,100.00 | 7,360.00 | 7,090.00 | 7,150.00 | 7,150.00 | 1,847 |
| 2025-02-05 | 7,170.00 | 7,170.00 | 7,090.00 | 7,100.00 | 7,100.00 | 2,160 |
| 2025-02-04 | 7,140.00 | 7,180.00 | 7,110.00 | 7,140.00 | 7,140.00 | 906 |
| 2025-02-03 | 7,170.00 | 7,260.00 | 7,120.00 | 7,140.00 | 7,140.00 | 2,915 |
| 2025-01-31 | 7,240.00 | 7,300.00 | 7,210.00 | 7,250.00 | 7,250.00 | 375 |
| 2025-01-24 | 7,250.00 | 7,320.00 | 7,240.00 | 7,240.00 | 7,240.00 | 1,371 |
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.