Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,910.00 | 5,960.00 | 5,680.00 | 5,950.00 | 5,710.61 | 47,326 |
| 2024-07-24 | 5,450.00 | 6,570.00 | 5,280.00 | 5,970.00 | 5,729.80 | 418,240 |
| 2024-07-23 | 5,630.00 | 5,630.00 | 5,300.00 | 5,500.00 | 5,278.71 | 46,733 |
| 2024-07-22 | 5,750.00 | 5,770.00 | 5,460.00 | 5,550.00 | 5,326.70 | 30,036 |
| 2024-07-19 | 5,740.00 | 5,800.00 | 5,570.00 | 5,750.00 | 5,518.66 | 67,720 |
| 2024-07-18 | 5,850.00 | 5,850.00 | 5,680.00 | 5,740.00 | 5,509.06 | 81,249 |
| 2024-07-17 | 6,000.00 | 6,110.00 | 5,840.00 | 5,950.00 | 5,710.61 | 37,256 |
| 2024-07-16 | 6,470.00 | 6,510.00 | 5,850.00 | 6,000.00 | 5,758.60 | 159,516 |
| 2024-07-15 | 6,690.00 | 6,750.00 | 6,200.00 | 6,460.00 | 6,200.09 | 125,634 |
| 2024-07-12 | 6,620.00 | 6,950.00 | 6,520.00 | 6,750.00 | 6,478.42 | 49,710 |
| 2024-07-11 | 6,690.00 | 6,740.00 | 6,520.00 | 6,620.00 | 6,353.65 | 65,958 |
| 2024-07-10 | 6,890.00 | 6,890.00 | 6,640.00 | 6,690.00 | 6,420.84 | 64,269 |
| 2024-07-09 | 6,700.00 | 6,930.00 | 6,700.00 | 6,830.00 | 6,555.20 | 74,992 |
| 2024-07-08 | 6,520.00 | 6,950.00 | 6,460.00 | 6,670.00 | 6,401.64 | 73,376 |
| 2024-07-05 | 6,700.00 | 6,830.00 | 6,450.00 | 6,670.00 | 6,401.64 | 80,970 |
| 2024-07-04 | 6,570.00 | 6,720.00 | 6,460.00 | 6,680.00 | 6,411.24 | 89,962 |
| 2024-07-03 | 6,890.00 | 7,010.00 | 6,530.00 | 6,570.00 | 6,305.66 | 78,942 |
| 2024-07-02 | 6,800.00 | 7,030.00 | 6,550.00 | 6,910.00 | 6,631.98 | 99,890 |
| 2024-07-01 | 6,760.00 | 7,040.00 | 6,600.00 | 6,800.00 | 6,526.41 | 54,301 |
| 2024-06-28 | 6,860.00 | 7,060.00 | 6,450.00 | 6,760.00 | 6,488.02 | 162,118 |
| 2024-06-27 | 6,650.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,478.42 | 68,571 |
| 2024-06-26 | 6,650.00 | 6,690.00 | 6,420.00 | 6,540.00 | 6,276.87 | 80,786 |
| 2024-06-25 | 6,620.00 | 7,110.00 | 6,410.00 | 6,650.00 | 6,382.45 | 125,760 |
| 2024-06-24 | 7,000.00 | 7,000.00 | 6,110.00 | 6,740.00 | 6,468.82 | 448,721 |
| 2024-06-21 | 6,400.00 | 7,120.00 | 6,400.00 | 6,950.00 | 6,670.38 | 682,549 |
| 2024-06-20 | 6,110.00 | 6,620.00 | 6,080.00 | 6,380.00 | 6,123.31 | 344,242 |
| 2024-06-19 | 5,800.00 | 6,280.00 | 5,700.00 | 6,180.00 | 5,931.36 | 369,461 |
| 2024-06-18 | 5,520.00 | 5,950.00 | 5,480.00 | 5,860.00 | 5,624.23 | 284,706 |
| 2024-06-17 | 5,230.00 | 5,480.00 | 5,220.00 | 5,480.00 | 5,259.52 | 123,745 |
| 2024-06-14 | 5,220.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,019.58 | 24,571 |
| 2024-06-13 | 5,120.00 | 5,310.00 | 5,120.00 | 5,230.00 | 5,019.58 | 67,559 |
| 2024-06-12 | 5,000.00 | 5,160.00 | 4,965.00 | 5,160.00 | 4,952.39 | 44,740 |
| 2024-06-11 | 5,100.00 | 5,380.00 | 4,995.00 | 4,995.00 | 4,794.03 | 126,945 |
| 2024-06-10 | 5,080.00 | 5,110.00 | 5,000.00 | 5,100.00 | 4,894.81 | 20,270 |
| 2024-06-07 | 5,140.00 | 5,160.00 | 4,980.00 | 5,080.00 | 4,875.61 | 32,037 |
| 2024-06-05 | 5,180.00 | 5,230.00 | 5,000.00 | 5,130.00 | 4,923.60 | 38,743 |
| 2024-06-04 | 5,090.00 | 5,210.00 | 5,090.00 | 5,170.00 | 4,961.99 | 69,300 |
| 2024-06-03 | 5,100.00 | 5,240.00 | 5,020.00 | 5,090.00 | 4,885.21 | 133,771 |
| 2024-05-31 | 4,805.00 | 5,130.00 | 4,800.00 | 4,975.00 | 4,774.84 | 177,503 |
| 2024-05-30 | 4,750.00 | 4,780.00 | 4,710.00 | 4,780.00 | 4,587.68 | 4,905 |
| 2024-05-29 | 4,720.00 | 4,800.00 | 4,695.00 | 4,755.00 | 4,563.69 | 10,207 |
| 2024-05-28 | 4,745.00 | 4,770.00 | 4,700.00 | 4,725.00 | 4,534.90 | 8,952 |
| 2024-05-27 | 4,845.00 | 4,845.00 | 4,675.00 | 4,715.00 | 4,525.30 | 16,942 |
| 2024-05-24 | 4,815.00 | 4,830.00 | 4,690.00 | 4,760.00 | 4,568.49 | 18,054 |
| 2024-05-23 | 4,705.00 | 4,770.00 | 4,680.00 | 4,760.00 | 4,568.49 | 11,870 |
| 2024-05-22 | 4,645.00 | 4,695.00 | 4,635.00 | 4,680.00 | 4,491.71 | 6,993 |
| 2024-05-21 | 4,635.00 | 4,690.00 | 4,630.00 | 4,645.00 | 4,458.11 | 9,448 |
| 2024-05-20 | 4,695.00 | 4,715.00 | 4,670.00 | 4,695.00 | 4,506.10 | 13,532 |
| 2024-05-17 | 4,765.00 | 4,770.00 | 4,660.00 | 4,670.00 | 4,482.11 | 17,232 |
| 2024-05-16 | 4,725.00 | 4,830.00 | 4,700.00 | 4,770.00 | 4,578.09 | 14,658 |
| 2024-05-14 | 4,760.00 | 4,815.00 | 4,700.00 | 4,700.00 | 4,510.90 | 12,970 |
| 2024-05-13 | 4,805.00 | 4,830.00 | 4,660.00 | 4,790.00 | 4,597.28 | 13,292 |
| 2024-05-10 | 4,845.00 | 4,865.00 | 4,770.00 | 4,805.00 | 4,611.68 | 7,904 |
| 2024-05-09 | 4,805.00 | 4,870.00 | 4,805.00 | 4,840.00 | 4,645.27 | 15,434 |
| 2024-05-08 | 4,795.00 | 4,875.00 | 4,735.00 | 4,805.00 | 4,611.68 | 16,927 |
| 2024-05-07 | 4,720.00 | 4,790.00 | 4,720.00 | 4,790.00 | 4,597.28 | 15,943 |
| 2024-05-03 | 4,700.00 | 4,765.00 | 4,690.00 | 4,720.00 | 4,530.10 | 18,094 |
| 2024-05-02 | 4,770.00 | 4,785.00 | 4,715.00 | 4,740.00 | 4,549.29 | 13,394 |
| 2024-04-30 | 4,685.00 | 4,800.00 | 4,640.00 | 4,770.00 | 4,578.09 | 29,394 |
| 2024-04-29 | 4,680.00 | 4,680.00 | 4,525.00 | 4,640.00 | 4,453.32 | 35,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.