Dongyang Expre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 41,700.00 | 43,050.00 | 36,450.00 | 37,650.00 | 37,650.00 | 347,671 |
| 2026-10-15 | 43,650.00 | 47,650.00 | 36,700.00 | 39,600.00 | 39,600.00 | 1,370,659 |
| 2026-10-14 | 35,500.00 | 44,400.00 | 35,000.00 | 41,950.00 | 41,950.00 | 1,506,170 |
| 2026-10-13 | 38,700.00 | 47,700.00 | 34,100.00 | 34,350.00 | 34,350.00 | 1,136,783 |
| 2026-10-12 | 35,000.00 | 47,750.00 | 34,250.00 | 41,300.00 | 41,300.00 | 2,573,855 |
| 2026-10-08 | 38,000.00 | 38,000.00 | 32,700.00 | 38,000.00 | 38,000.00 | 1,435,338 |
| 2026-10-07 | 22,750.00 | 29,250.00 | 22,500.00 | 29,250.00 | 29,250.00 | 99,300 |
| 2026-10-06 | 23,150.00 | 23,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | 15,221 |
| 2026-10-02 | 23,550.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 6,008 |
| 2026-10-01 | 23,500.00 | 23,550.00 | 22,000.00 | 23,150.00 | 23,150.00 | 10,462 |
| 2026-09-30 | 23,850.00 | 24,050.00 | 23,350.00 | 23,450.00 | 23,450.00 | 5,285 |
| 2026-09-29 | 24,100.00 | 24,150.00 | 23,500.00 | 23,850.00 | 23,850.00 | 7,821 |
| 2026-09-28 | 23,650.00 | 25,300.00 | 23,600.00 | 24,100.00 | 24,100.00 | 17,906 |
| 2026-09-23 | 24,000.00 | 24,450.00 | 23,500.00 | 23,650.00 | 23,650.00 | 6,918 |
| 2026-09-22 | 24,050.00 | 25,150.00 | 24,000.00 | 24,050.00 | 24,050.00 | 13,796 |
| 2026-09-21 | 24,950.00 | 25,200.00 | 23,250.00 | 24,400.00 | 24,400.00 | 10,947 |
| 2026-09-18 | 25,000.00 | 25,000.00 | 24,150.00 | 24,200.00 | 24,200.00 | 8,115 |
| 2026-09-17 | 23,300.00 | 25,200.00 | 23,300.00 | 24,500.00 | 24,500.00 | 17,419 |
| 2026-09-16 | 23,450.00 | 24,250.00 | 23,100.00 | 23,500.00 | 23,500.00 | 4,895 |
| 2026-09-15 | 23,400.00 | 24,200.00 | 23,100.00 | 23,450.00 | 23,450.00 | 6,368 |
| 2026-09-14 | 23,600.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,500.00 | 6,006 |
| 2026-09-11 | 23,800.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | 6,004 |
| 2026-09-10 | 24,450.00 | 24,450.00 | 23,350.00 | 23,950.00 | 23,950.00 | 4,818 |
| 2026-09-09 | 25,600.00 | 25,600.00 | 23,750.00 | 23,900.00 | 23,900.00 | 14,371 |
| 2026-09-08 | 23,450.00 | 24,800.00 | 23,450.00 | 23,750.00 | 23,750.00 | 8,713 |
| 2026-09-07 | 23,800.00 | 24,500.00 | 23,650.00 | 23,950.00 | 23,950.00 | 6,867 |
| 2026-09-04 | 24,000.00 | 24,000.00 | 23,150.00 | 23,800.00 | 23,800.00 | 5,079 |
| 2026-09-03 | 23,750.00 | 24,500.00 | 23,050.00 | 23,300.00 | 23,300.00 | 9,789 |
| 2026-09-02 | 24,800.00 | 24,800.00 | 23,600.00 | 23,700.00 | 23,700.00 | 7,371 |
| 2026-09-01 | 24,500.00 | 25,450.00 | 24,500.00 | 24,800.00 | 24,800.00 | 10,015 |
| 2026-08-31 | 24,950.00 | 25,400.00 | 24,450.00 | 25,200.00 | 25,200.00 | 7,249 |
| 2026-08-28 | 25,000.00 | 26,200.00 | 24,650.00 | 25,350.00 | 25,350.00 | 16,732 |
| 2026-08-27 | 24,650.00 | 25,950.00 | 24,650.00 | 25,000.00 | 25,000.00 | 11,548 |
| 2026-08-26 | 24,600.00 | 25,200.00 | 24,300.00 | 24,650.00 | 24,650.00 | 11,511 |
| 2026-08-25 | 24,200.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,500.00 | 9,190 |
| 2026-08-24 | 23,750.00 | 24,650.00 | 23,750.00 | 24,000.00 | 24,000.00 | 15,870 |
| 2026-08-21 | 24,850.00 | 24,850.00 | 23,700.00 | 24,150.00 | 24,150.00 | 13,863 |
| 2026-08-20 | 25,150.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,900.00 | 13,713 |
| 2026-08-19 | 25,350.00 | 26,000.00 | 24,300.00 | 25,150.00 | 25,150.00 | 10,325 |
| 2026-08-18 | 26,800.00 | 26,800.00 | 25,200.00 | 25,350.00 | 25,350.00 | 16,119 |
| 2026-08-14 | 26,650.00 | 26,700.00 | 25,500.00 | 26,400.00 | 26,400.00 | 17,032 |
| 2026-08-13 | 26,500.00 | 27,100.00 | 26,050.00 | 26,650.00 | 26,650.00 | 20,210 |
| 2026-08-12 | 26,750.00 | 27,100.00 | 25,400.00 | 26,500.00 | 26,500.00 | 28,541 |
| 2026-08-11 | 26,500.00 | 31,200.00 | 26,250.00 | 26,750.00 | 26,750.00 | 113,632 |
| 2026-08-10 | 24,550.00 | 26,700.00 | 24,550.00 | 26,300.00 | 26,300.00 | 36,012 |
| 2026-08-07 | 24,650.00 | 24,750.00 | 23,800.00 | 24,550.00 | 24,550.00 | 10,549 |
| 2026-08-06 | 24,350.00 | 25,300.00 | 23,800.00 | 24,650.00 | 24,650.00 | 17,880 |
| 2026-08-05 | 23,200.00 | 24,850.00 | 23,200.00 | 24,350.00 | 24,350.00 | 28,498 |
| 2026-08-04 | 21,650.00 | 23,850.00 | 21,650.00 | 23,100.00 | 23,100.00 | 24,033 |
| 2026-08-03 | 23,100.00 | 24,100.00 | 21,900.00 | 22,400.00 | 22,400.00 | 29,301 |
| 2026-07-31 | 21,400.00 | 22,550.00 | 20,925.00 | 22,350.00 | 22,350.00 | 35,068 |
| 2026-07-30 | 19,100.00 | 21,600.00 | 19,100.00 | 20,600.00 | 20,600.00 | 26,626 |
| 2026-07-29 | 21,650.00 | 22,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 34,202 |
| 2026-07-28 | 23,400.00 | 23,450.00 | 21,200.00 | 21,700.00 | 21,700.00 | 32,668 |
| 2026-07-27 | 24,250.00 | 24,450.00 | 22,900.00 | 23,500.00 | 23,500.00 | 29,247 |
| 2026-07-24 | 24,700.00 | 25,850.00 | 23,750.00 | 24,350.00 | 24,350.00 | 28,609 |
| 2026-07-23 | 24,300.00 | 25,450.00 | 23,650.00 | 25,100.00 | 25,100.00 | 26,796 |
| 2026-07-22 | 24,250.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | 25,887 |
| 2026-07-21 | 23,550.00 | 24,250.00 | 23,200.00 | 24,250.00 | 24,250.00 | 33,040 |
| 2026-07-20 | 25,750.00 | 26,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | 19,157 |
Page 1 of 21 · 1,228 trading daysOlder →
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.