Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,260.00 | 7,380.00 | 7,260.00 | 7,320.00 | 7,320.00 | 886 |
| 2025-01-22 | 7,530.00 | 7,530.00 | 7,210.00 | 7,210.00 | 7,210.00 | 13,472 |
| 2025-01-21 | 7,670.00 | 7,670.00 | 7,470.00 | 7,500.00 | 7,500.00 | 18,853 |
| 2025-01-20 | 7,570.00 | 7,620.00 | 7,470.00 | 7,570.00 | 7,570.00 | 533 |
| 2025-01-17 | 7,490.00 | 7,780.00 | 7,400.00 | 7,570.00 | 7,570.00 | 6,257 |
| 2025-01-16 | 7,400.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 2,309 |
| 2025-01-15 | 7,650.00 | 7,650.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1,110 |
| 2025-01-14 | 7,470.00 | 7,520.00 | 7,420.00 | 7,480.00 | 7,480.00 | 914 |
| 2025-01-13 | 7,510.00 | 7,600.00 | 7,450.00 | 7,490.00 | 7,490.00 | 996 |
| 2025-01-10 | 7,380.00 | 7,660.00 | 7,200.00 | 7,490.00 | 7,490.00 | 2,812 |
| 2025-01-09 | 7,300.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 307 |
| 2025-01-08 | 7,400.00 | 7,670.00 | 7,280.00 | 7,300.00 | 7,300.00 | 4,766 |
| 2025-01-07 | 7,480.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,819 |
| 2025-01-06 | 7,350.00 | 7,940.00 | 7,350.00 | 7,480.00 | 7,480.00 | 2,667 |
| 2025-01-03 | 7,250.00 | 7,400.00 | 7,250.00 | 7,320.00 | 7,320.00 | 1,654 |
| 2025-01-02 | 7,350.00 | 7,430.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,691 |
| 2024-12-30 | 7,430.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,350.00 | 278 |
| 2024-12-27 | 7,360.00 | 7,430.00 | 7,330.00 | 7,420.00 | 7,420.00 | 220 |
| 2024-12-26 | 7,380.00 | 7,410.00 | 7,330.00 | 7,410.00 | 7,410.00 | 979 |
| 2024-12-24 | 7,500.00 | 7,510.00 | 7,380.00 | 7,400.00 | 7,400.00 | 1,274 |
| 2024-12-23 | 7,610.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 215 |
| 2024-12-20 | 7,510.00 | 7,650.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1,325 |
| 2024-12-19 | 7,500.00 | 7,690.00 | 7,500.00 | 7,510.00 | 7,510.00 | 893 |
| 2024-12-18 | 7,450.00 | 7,800.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1,197 |
| 2024-12-17 | 7,650.00 | 7,740.00 | 7,570.00 | 7,590.00 | 7,590.00 | 2,371 |
| 2024-12-16 | 7,530.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,600.00 | 4,558 |
| 2024-12-13 | 7,500.00 | 7,600.00 | 7,440.00 | 7,530.00 | 7,530.00 | 1,605 |
| 2024-12-12 | 7,310.00 | 7,440.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1,327 |
| 2024-12-11 | 7,430.00 | 7,500.00 | 7,130.00 | 7,310.00 | 7,310.00 | 905 |
| 2024-12-10 | 7,010.00 | 7,490.00 | 7,010.00 | 7,240.00 | 7,240.00 | 1,079 |
| 2024-12-09 | 7,380.00 | 7,650.00 | 7,010.00 | 7,010.00 | 7,010.00 | 1,944 |
| 2024-12-06 | 7,510.00 | 7,650.00 | 7,220.00 | 7,390.00 | 7,390.00 | 3,974 |
| 2024-12-05 | 7,790.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,530.00 | 1,025 |
| 2024-12-04 | 7,530.00 | 7,850.00 | 7,530.00 | 7,620.00 | 7,620.00 | 2,142 |
| 2024-12-03 | 7,730.00 | 7,800.00 | 7,710.00 | 7,780.00 | 7,780.00 | 1,656 |
| 2024-12-02 | 7,870.00 | 7,870.00 | 7,740.00 | 7,740.00 | 7,740.00 | 3,293 |
| 2024-11-29 | 7,970.00 | 7,970.00 | 7,860.00 | 7,870.00 | 7,870.00 | 899 |
| 2024-11-28 | 8,120.00 | 8,120.00 | 7,880.00 | 7,890.00 | 7,890.00 | 1,298 |
| 2024-11-27 | 7,980.00 | 8,050.00 | 7,910.00 | 7,960.00 | 7,960.00 | 1,212 |
| 2024-11-26 | 7,960.00 | 8,000.00 | 7,930.00 | 7,960.00 | 7,960.00 | 943 |
| 2024-11-25 | 7,960.00 | 8,000.00 | 7,950.00 | 7,960.00 | 7,960.00 | 478 |
| 2024-11-22 | 7,960.00 | 8,020.00 | 7,910.00 | 7,970.00 | 7,970.00 | 937 |
| 2024-11-21 | 7,960.00 | 8,340.00 | 7,960.00 | 7,960.00 | 7,960.00 | 2,251 |
| 2024-11-20 | 8,000.00 | 8,100.00 | 7,940.00 | 8,040.00 | 8,040.00 | 1,387 |
| 2024-11-19 | 8,220.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,869 |
| 2024-11-18 | 8,200.00 | 8,200.00 | 7,980.00 | 8,140.00 | 8,140.00 | 2,224 |
| 2024-11-15 | 8,150.00 | 8,160.00 | 8,010.00 | 8,150.00 | 8,150.00 | 996 |
| 2024-11-14 | 8,150.00 | 8,290.00 | 7,750.00 | 8,150.00 | 8,150.00 | 1,673 |
| 2024-11-13 | 8,200.00 | 8,300.00 | 8,110.00 | 8,230.00 | 8,230.00 | 607 |
| 2024-11-12 | 8,250.00 | 8,250.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,220 |
| 2024-11-11 | 8,300.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,706 |
| 2024-11-08 | 8,270.00 | 8,320.00 | 8,260.00 | 8,300.00 | 8,300.00 | 884 |
| 2024-11-07 | 8,240.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | 1,998 |
| 2024-11-06 | 8,300.00 | 8,310.00 | 8,210.00 | 8,230.00 | 8,230.00 | 2,362 |
| 2024-11-05 | 8,260.00 | 8,330.00 | 8,200.00 | 8,320.00 | 8,320.00 | 2,903 |
| 2024-11-04 | 8,260.00 | 8,290.00 | 8,200.00 | 8,230.00 | 8,230.00 | 3,810 |
| 2024-11-01 | 8,270.00 | 8,330.00 | 8,200.00 | 8,260.00 | 8,260.00 | 2,382 |
| 2024-10-31 | 8,310.00 | 8,400.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1,999 |
| 2024-10-30 | 8,360.00 | 8,420.00 | 8,300.00 | 8,350.00 | 8,350.00 | 3,288 |
| 2024-10-29 | 8,460.00 | 8,490.00 | 8,310.00 | 8,310.00 | 8,310.00 | 4,244 |
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.