Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,730.00 | 4,735.00 | 4,640.00 | 4,640.00 | 4,453.32 | 17,914 |
| 2024-01-26 | 4,690.00 | 4,790.00 | 4,690.00 | 4,740.00 | 4,549.29 | 6,501 |
| 2024-01-25 | 4,600.00 | 4,740.00 | 4,600.00 | 4,730.00 | 4,539.69 | 12,674 |
| 2024-01-24 | 4,660.00 | 4,660.00 | 4,595.00 | 4,600.00 | 4,414.92 | 13,414 |
| 2024-01-23 | 4,695.00 | 4,695.00 | 4,630.00 | 4,650.00 | 4,462.91 | 16,913 |
| 2024-01-22 | 4,775.00 | 4,780.00 | 4,635.00 | 4,665.00 | 4,477.31 | 29,338 |
| 2024-01-19 | 4,790.00 | 4,860.00 | 4,720.00 | 4,755.00 | 4,563.69 | 15,401 |
| 2024-01-18 | 4,740.00 | 4,820.00 | 4,640.00 | 4,775.00 | 4,582.88 | 16,768 |
| 2024-01-17 | 4,840.00 | 4,850.00 | 4,740.00 | 4,740.00 | 4,549.29 | 23,455 |
| 2024-01-16 | 4,840.00 | 4,860.00 | 4,800.00 | 4,815.00 | 4,621.27 | 17,352 |
| 2024-01-15 | 4,880.00 | 4,880.00 | 4,835.00 | 4,850.00 | 4,654.87 | 16,383 |
| 2024-01-12 | 4,895.00 | 4,900.00 | 4,835.00 | 4,890.00 | 4,693.26 | 8,655 |
| 2024-01-11 | 4,925.00 | 4,925.00 | 4,860.00 | 4,900.00 | 4,702.85 | 13,074 |
| 2024-01-10 | 4,935.00 | 4,940.00 | 4,890.00 | 4,900.00 | 4,702.85 | 9,678 |
| 2024-01-09 | 4,955.00 | 4,955.00 | 4,900.00 | 4,935.00 | 4,736.45 | 13,791 |
| 2024-01-08 | 4,995.00 | 4,995.00 | 4,885.00 | 4,930.00 | 4,731.65 | 27,039 |
| 2024-01-05 | 4,890.00 | 4,950.00 | 4,860.00 | 4,925.00 | 4,726.85 | 33,687 |
| 2024-01-04 | 4,840.00 | 4,900.00 | 4,820.00 | 4,870.00 | 4,674.06 | 27,340 |
| 2024-01-03 | 4,880.00 | 4,880.00 | 4,825.00 | 4,840.00 | 4,645.27 | 33,693 |
| 2024-01-02 | 4,855.00 | 4,910.00 | 4,835.00 | 4,880.00 | 4,683.66 | 29,043 |
| 2023-12-28 | 4,845.00 | 4,895.00 | 4,820.00 | 4,855.00 | 4,659.67 | 28,995 |
| 2023-12-27 | 4,870.00 | 4,920.00 | 4,825.00 | 4,845.00 | 4,650.07 | 28,181 |
| 2023-12-26 | 4,920.00 | 4,925.00 | 4,845.00 | 4,875.00 | 4,582.88 | 48,343 |
| 2023-12-22 | 5,140.00 | 5,140.00 | 4,895.00 | 4,920.00 | 4,625.19 | 83,134 |
| 2023-12-21 | 4,835.00 | 5,670.00 | 4,770.00 | 5,030.00 | 4,728.60 | 987,764 |
| 2023-12-20 | 4,790.00 | 4,800.00 | 4,755.00 | 4,795.00 | 4,507.68 | 19,664 |
| 2023-12-19 | 4,800.00 | 4,800.00 | 4,760.00 | 4,760.00 | 4,474.77 | 18,494 |
| 2023-12-18 | 4,805.00 | 4,830.00 | 4,790.00 | 4,800.00 | 4,512.38 | 15,460 |
| 2023-12-15 | 4,795.00 | 4,880.00 | 4,750.00 | 4,790.00 | 4,502.98 | 20,587 |
| 2023-12-14 | 4,820.00 | 4,860.00 | 4,745.00 | 4,795.00 | 4,507.68 | 31,879 |
| 2023-12-13 | 4,895.00 | 4,910.00 | 4,805.00 | 4,805.00 | 4,517.08 | 26,309 |
| 2023-12-12 | 4,920.00 | 4,960.00 | 4,890.00 | 4,895.00 | 4,601.69 | 17,813 |
| 2023-12-11 | 4,930.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,634.59 | 18,421 |
| 2023-12-08 | 4,920.00 | 4,950.00 | 4,900.00 | 4,925.00 | 4,629.89 | 14,408 |
| 2023-12-07 | 4,940.00 | 4,965.00 | 4,900.00 | 4,920.00 | 4,625.19 | 22,969 |
| 2023-12-06 | 4,960.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,690.99 | 17,899 |
| 2023-12-05 | 5,060.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,634.59 | 46,151 |
| 2023-12-04 | 5,200.00 | 5,230.00 | 5,060.00 | 5,060.00 | 4,756.80 | 46,188 |
| 2023-12-01 | 5,250.00 | 5,310.00 | 5,230.00 | 5,250.00 | 4,935.41 | 22,262 |
| 2023-11-30 | 5,390.00 | 5,420.00 | 5,210.00 | 5,310.00 | 4,991.82 | 20,657 |
| 2023-11-29 | 5,330.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,067.02 | 22,427 |
| 2023-11-28 | 5,280.00 | 5,420.00 | 5,280.00 | 5,330.00 | 5,010.62 | 22,812 |
| 2023-11-27 | 5,340.00 | 5,340.00 | 5,210.00 | 5,280.00 | 4,963.62 | 25,036 |
| 2023-11-24 | 5,360.00 | 5,360.00 | 5,230.00 | 5,230.00 | 4,916.61 | 28,528 |
| 2023-11-23 | 5,430.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,001.22 | 24,681 |
| 2023-11-22 | 5,340.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,038.82 | 17,291 |
| 2023-11-21 | 5,360.00 | 5,420.00 | 5,340.00 | 5,340.00 | 5,020.02 | 34,424 |
| 2023-11-20 | 5,340.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,038.82 | 22,147 |
| 2023-11-17 | 5,460.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,020.02 | 28,499 |
| 2023-11-16 | 5,390.00 | 5,460.00 | 5,360.00 | 5,460.00 | 5,132.83 | 34,840 |
| 2023-11-15 | 5,430.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,114.03 | 53,930 |
| 2023-11-14 | 5,540.00 | 5,590.00 | 5,420.00 | 5,450.00 | 5,123.43 | 21,424 |
| 2023-11-13 | 5,430.00 | 5,650.00 | 5,430.00 | 5,540.00 | 5,208.04 | 24,457 |
| 2023-11-10 | 5,480.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,104.63 | 21,102 |
| 2023-11-09 | 5,510.00 | 5,590.00 | 5,480.00 | 5,480.00 | 5,151.63 | 15,641 |
| 2023-11-08 | 5,630.00 | 5,720.00 | 5,500.00 | 5,510.00 | 5,179.83 | 32,053 |
| 2023-11-07 | 5,720.00 | 5,720.00 | 5,510.00 | 5,630.00 | 5,292.64 | 36,682 |
| 2023-11-06 | 5,680.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,245.64 | 42,630 |
| 2023-11-03 | 5,770.00 | 5,770.00 | 5,490.00 | 5,650.00 | 5,311.44 | 39,825 |
| 2023-11-02 | 5,560.00 | 5,620.00 | 5,520.00 | 5,590.00 | 5,255.04 | 17,842 |
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.