Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,560.00 | 5,620.00 | 5,520.00 | 5,590.00 | 5,255.04 | 17,842 |
| 2023-11-01 | 5,380.00 | 5,600.00 | 5,380.00 | 5,550.00 | 5,217.44 | 46,011 |
| 2023-10-31 | 5,560.00 | 5,620.00 | 5,360.00 | 5,380.00 | 5,057.62 | 31,207 |
| 2023-10-30 | 5,320.00 | 5,630.00 | 5,320.00 | 5,560.00 | 5,226.84 | 41,520 |
| 2023-10-27 | 5,350.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,001.22 | 27,309 |
| 2023-10-26 | 5,540.00 | 5,550.00 | 5,330.00 | 5,350.00 | 5,029.42 | 31,719 |
| 2023-10-25 | 5,510.00 | 5,660.00 | 5,440.00 | 5,560.00 | 5,226.84 | 53,576 |
| 2023-10-24 | 5,210.00 | 5,440.00 | 5,210.00 | 5,440.00 | 5,114.03 | 31,540 |
| 2023-10-23 | 5,290.00 | 5,430.00 | 5,260.00 | 5,260.00 | 4,944.81 | 26,135 |
| 2023-10-20 | 5,340.00 | 5,360.00 | 5,120.00 | 5,310.00 | 4,991.82 | 29,540 |
| 2023-10-19 | 5,540.00 | 5,540.00 | 5,340.00 | 5,340.00 | 5,020.02 | 36,391 |
| 2023-10-18 | 5,620.00 | 5,620.00 | 5,480.00 | 5,540.00 | 5,208.04 | 23,508 |
| 2023-10-17 | 5,470.00 | 5,600.00 | 5,470.00 | 5,580.00 | 5,245.64 | 35,986 |
| 2023-10-16 | 5,310.00 | 5,470.00 | 5,310.00 | 5,450.00 | 5,123.43 | 37,184 |
| 2023-10-13 | 5,350.00 | 5,390.00 | 5,220.00 | 5,370.00 | 5,048.22 | 26,088 |
| 2023-10-12 | 5,210.00 | 5,390.00 | 5,210.00 | 5,350.00 | 5,029.42 | 25,719 |
| 2023-10-11 | 5,120.00 | 5,280.00 | 5,120.00 | 5,210.00 | 4,897.81 | 48,727 |
| 2023-10-10 | 5,390.00 | 5,390.00 | 5,180.00 | 5,200.00 | 4,888.41 | 61,589 |
| 2023-10-06 | 5,120.00 | 5,360.00 | 5,120.00 | 5,350.00 | 5,029.42 | 23,043 |
| 2023-10-05 | 5,210.00 | 5,360.00 | 5,190.00 | 5,220.00 | 4,907.21 | 42,109 |
| 2023-10-04 | 5,250.00 | 5,290.00 | 5,150.00 | 5,190.00 | 4,879.01 | 38,341 |
| 2023-09-27 | 5,080.00 | 5,260.00 | 5,030.00 | 5,250.00 | 4,935.41 | 32,774 |
| 2023-09-26 | 5,130.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,794.40 | 44,057 |
| 2023-09-25 | 5,270.00 | 5,310.00 | 5,130.00 | 5,130.00 | 4,822.60 | 72,926 |
| 2023-09-22 | 5,410.00 | 5,510.00 | 5,270.00 | 5,320.00 | 5,001.22 | 96,766 |
| 2023-09-21 | 5,970.00 | 5,970.00 | 5,470.00 | 5,510.00 | 5,179.83 | 144,669 |
| 2023-09-20 | 6,120.00 | 6,160.00 | 5,850.00 | 5,970.00 | 5,612.27 | 192,406 |
| 2023-09-19 | 5,700.00 | 6,300.00 | 5,700.00 | 6,140.00 | 5,772.08 | 853,812 |
| 2023-09-18 | 5,660.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,367.85 | 46,877 |
| 2023-09-15 | 5,680.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,320.85 | 38,592 |
| 2023-09-14 | 5,670.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,311.44 | 42,932 |
| 2023-09-13 | 5,610.00 | 5,720.00 | 5,610.00 | 5,690.00 | 5,349.05 | 42,127 |
| 2023-09-12 | 5,700.00 | 5,700.00 | 5,530.00 | 5,680.00 | 5,339.65 | 30,872 |
| 2023-09-11 | 5,500.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,339.65 | 97,311 |
| 2023-09-08 | 5,500.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,170.43 | 46,455 |
| 2023-09-07 | 5,590.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,189.23 | 29,998 |
| 2023-09-06 | 5,620.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,245.64 | 20,383 |
| 2023-09-05 | 5,670.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,283.24 | 22,223 |
| 2023-09-04 | 5,580.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,330.25 | 40,562 |
| 2023-09-01 | 5,740.00 | 5,740.00 | 5,570.00 | 5,580.00 | 5,245.64 | 35,948 |
| 2023-08-31 | 5,710.00 | 5,760.00 | 5,640.00 | 5,670.00 | 5,330.25 | 32,902 |
| 2023-08-30 | 5,600.00 | 5,740.00 | 5,530.00 | 5,710.00 | 5,367.85 | 57,814 |
| 2023-08-29 | 5,500.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,217.44 | 37,673 |
| 2023-08-28 | 5,440.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,151.63 | 59,047 |
| 2023-08-25 | 5,460.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,114.03 | 28,529 |
| 2023-08-24 | 5,370.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,132.83 | 39,951 |
| 2023-08-23 | 5,530.00 | 5,530.00 | 5,370.00 | 5,370.00 | 5,048.22 | 29,072 |
| 2023-08-22 | 5,570.00 | 5,570.00 | 5,430.00 | 5,510.00 | 5,179.83 | 22,107 |
| 2023-08-21 | 5,490.00 | 5,650.00 | 5,470.00 | 5,490.00 | 5,161.03 | 30,422 |
| 2023-08-18 | 5,410.00 | 5,540.00 | 5,330.00 | 5,530.00 | 5,198.64 | 47,985 |
| 2023-08-17 | 5,480.00 | 5,480.00 | 5,200.00 | 5,470.00 | 5,142.23 | 61,023 |
| 2023-08-16 | 5,620.00 | 5,660.00 | 5,320.00 | 5,480.00 | 5,151.63 | 75,715 |
| 2023-08-14 | 5,630.00 | 5,780.00 | 5,530.00 | 5,680.00 | 5,339.65 | 75,055 |
| 2023-08-11 | 5,570.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,292.64 | 45,375 |
| 2023-08-10 | 5,610.00 | 5,620.00 | 5,470.00 | 5,570.00 | 5,236.24 | 26,250 |
| 2023-08-09 | 5,580.00 | 5,610.00 | 5,510.00 | 5,590.00 | 5,255.04 | 20,272 |
| 2023-08-08 | 5,580.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,245.64 | 21,995 |
| 2023-08-07 | 5,610.00 | 5,640.00 | 5,470.00 | 5,630.00 | 5,292.64 | 35,856 |
| 2023-08-04 | 5,660.00 | 5,710.00 | 5,560.00 | 5,650.00 | 5,311.44 | 29,270 |
| 2023-08-03 | 5,620.00 | 5,740.00 | 5,550.00 | 5,670.00 | 5,330.25 | 31,690 |
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.