Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,310.00 | 8,540.00 | 8,310.00 | 8,440.00 | 8,440.00 | 993 |
| 2024-10-25 | 8,350.00 | 8,450.00 | 8,350.00 | 8,380.00 | 8,380.00 | 1,172 |
| 2024-10-24 | 8,410.00 | 8,500.00 | 8,350.00 | 8,430.00 | 8,430.00 | 2,563 |
| 2024-10-23 | 8,450.00 | 8,500.00 | 8,390.00 | 8,410.00 | 8,410.00 | 1,165 |
| 2024-10-22 | 8,520.00 | 8,570.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,327 |
| 2024-10-21 | 8,530.00 | 8,570.00 | 8,450.00 | 8,480.00 | 8,480.00 | 1,660 |
| 2024-10-18 | 8,570.00 | 8,630.00 | 8,540.00 | 8,630.00 | 8,630.00 | 689 |
| 2024-10-17 | 8,520.00 | 8,630.00 | 8,510.00 | 8,520.00 | 8,520.00 | 784 |
| 2024-10-16 | 8,520.00 | 8,690.00 | 8,510.00 | 8,520.00 | 8,520.00 | 562 |
| 2024-10-15 | 8,550.00 | 8,640.00 | 8,490.00 | 8,560.00 | 8,560.00 | 474 |
| 2024-10-14 | 8,700.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,660.00 | 1,220 |
| 2024-10-11 | 8,660.00 | 8,760.00 | 8,580.00 | 8,750.00 | 8,750.00 | 539 |
| 2024-10-10 | 8,600.00 | 8,690.00 | 8,580.00 | 8,610.00 | 8,610.00 | 659 |
| 2024-10-08 | 8,520.00 | 8,610.00 | 8,510.00 | 8,600.00 | 8,600.00 | 1,266 |
| 2024-10-07 | 8,490.00 | 8,560.00 | 8,470.00 | 8,510.00 | 8,510.00 | 521 |
| 2024-10-04 | 8,520.00 | 8,560.00 | 8,420.00 | 8,480.00 | 8,480.00 | 2,039 |
| 2024-10-02 | 8,660.00 | 8,740.00 | 8,520.00 | 8,570.00 | 8,570.00 | 1,436 |
| 2024-09-30 | 8,780.00 | 8,890.00 | 8,770.00 | 8,780.00 | 8,780.00 | 1,130 |
| 2024-09-27 | 8,810.00 | 8,900.00 | 8,730.00 | 8,900.00 | 8,900.00 | 1,270 |
| 2024-09-26 | 8,810.00 | 8,840.00 | 8,720.00 | 8,740.00 | 8,740.00 | 3,206 |
| 2024-09-25 | 8,810.00 | 8,990.00 | 8,730.00 | 8,740.00 | 8,740.00 | 2,527 |
| 2024-09-24 | 8,890.00 | 8,950.00 | 8,720.00 | 8,840.00 | 8,840.00 | 1,634 |
| 2024-09-23 | 8,480.00 | 9,960.00 | 8,440.00 | 8,890.00 | 8,890.00 | 71,836 |
| 2024-09-20 | 8,540.00 | 8,670.00 | 8,450.00 | 8,480.00 | 8,480.00 | 4,265 |
| 2024-09-19 | 8,540.00 | 8,660.00 | 8,400.00 | 8,480.00 | 8,480.00 | 3,030 |
| 2024-09-13 | 8,400.00 | 8,540.00 | 8,390.00 | 8,520.00 | 8,520.00 | 6,444 |
| 2024-09-12 | 8,310.00 | 8,730.00 | 8,310.00 | 8,360.00 | 8,360.00 | 4,234 |
| 2024-09-11 | 8,330.00 | 10,700.00 | 8,310.00 | 8,310.00 | 8,310.00 | 175,314 |
| 2024-09-10 | 8,470.00 | 8,540.00 | 8,400.00 | 8,410.00 | 8,410.00 | 1,916 |
| 2024-09-09 | 8,780.00 | 8,790.00 | 8,320.00 | 8,540.00 | 8,540.00 | 5,487 |
| 2024-09-06 | 8,890.00 | 9,290.00 | 8,720.00 | 8,790.00 | 8,790.00 | 11,099 |
| 2024-09-05 | 8,900.00 | 9,110.00 | 8,760.00 | 8,890.00 | 8,890.00 | 5,419 |
| 2024-09-04 | 8,980.00 | 11,160.00 | 8,710.00 | 8,730.00 | 8,730.00 | 154,300 |
| 2024-09-03 | 9,000.00 | 9,150.00 | 8,920.00 | 8,980.00 | 8,980.00 | 1,379 |
| 2024-09-02 | 9,340.00 | 9,340.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,028 |
| 2024-08-30 | 8,960.00 | 9,500.00 | 8,960.00 | 9,020.00 | 9,020.00 | 471 |
| 2024-08-29 | 8,970.00 | 9,060.00 | 8,970.00 | 9,050.00 | 9,050.00 | 813 |
| 2024-08-28 | 9,060.00 | 9,140.00 | 9,060.00 | 9,060.00 | 9,060.00 | 221 |
| 2024-08-27 | 9,060.00 | 9,400.00 | 8,990.00 | 9,060.00 | 9,060.00 | 667 |
| 2024-08-26 | 9,080.00 | 9,150.00 | 9,000.00 | 9,060.00 | 9,060.00 | 331 |
| 2024-08-23 | 9,140.00 | 9,140.00 | 9,020.00 | 9,080.00 | 9,080.00 | 166 |
| 2024-08-22 | 9,150.00 | 9,150.00 | 9,040.00 | 9,070.00 | 9,070.00 | 272 |
| 2024-08-21 | 9,030.00 | 9,190.00 | 9,010.00 | 9,120.00 | 9,120.00 | 799 |
| 2024-08-20 | 9,040.00 | 9,170.00 | 9,030.00 | 9,030.00 | 9,030.00 | 555 |
| 2024-08-19 | 9,020.00 | 9,100.00 | 9,020.00 | 9,030.00 | 9,030.00 | 992 |
| 2024-08-16 | 8,920.00 | 9,070.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1,224 |
| 2024-08-14 | 9,100.00 | 9,150.00 | 9,000.00 | 9,010.00 | 9,010.00 | 3,074 |
| 2024-08-13 | 9,080.00 | 9,290.00 | 9,060.00 | 9,090.00 | 9,090.00 | 4,214 |
| 2024-08-12 | 9,100.00 | 9,190.00 | 9,100.00 | 9,170.00 | 9,170.00 | 168 |
| 2024-08-09 | 9,240.00 | 9,240.00 | 9,070.00 | 9,100.00 | 9,100.00 | 537 |
| 2024-08-08 | 9,030.00 | 9,120.00 | 8,990.00 | 9,070.00 | 9,070.00 | 1,366 |
| 2024-08-07 | 8,950.00 | 9,190.00 | 8,850.00 | 9,030.00 | 9,030.00 | 683 |
| 2024-08-06 | 8,280.00 | 9,330.00 | 8,280.00 | 8,950.00 | 8,950.00 | 3,671 |
| 2024-08-05 | 9,500.00 | 9,520.00 | 8,710.00 | 8,880.00 | 8,880.00 | 5,056 |
| 2024-08-02 | 9,550.00 | 9,780.00 | 9,410.00 | 9,520.00 | 9,520.00 | 6,222 |
| 2024-08-01 | 9,510.00 | 11,300.00 | 9,360.00 | 9,550.00 | 9,550.00 | 88,916 |
| 2024-07-31 | 9,400.00 | 9,580.00 | 9,300.00 | 9,360.00 | 9,360.00 | 7,845 |
| 2024-07-30 | 9,570.00 | 12,000.00 | 9,380.00 | 9,380.00 | 9,380.00 | 192,873 |
| 2024-07-29 | 9,590.00 | 9,590.00 | 9,520.00 | 9,570.00 | 9,570.00 | 510 |
| 2024-07-26 | 9,600.00 | 9,600.00 | 9,570.00 | 9,590.00 | 9,590.00 | 239 |
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.