Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,920.00 | 5,920.00 | 5,620.00 | 5,740.00 | 5,396.05 | 58,014 |
| 2023-08-01 | 5,720.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,452.46 | 63,664 |
| 2023-07-31 | 5,590.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,377.25 | 50,660 |
| 2023-07-28 | 5,530.00 | 5,660.00 | 5,530.00 | 5,590.00 | 5,255.04 | 35,337 |
| 2023-07-27 | 5,330.00 | 5,670.00 | 5,330.00 | 5,580.00 | 5,245.64 | 71,606 |
| 2023-07-26 | 5,490.00 | 5,660.00 | 5,170.00 | 5,390.00 | 5,067.02 | 128,539 |
| 2023-07-25 | 5,640.00 | 5,710.00 | 5,420.00 | 5,540.00 | 5,208.04 | 71,421 |
| 2023-07-24 | 5,600.00 | 5,760.00 | 5,510.00 | 5,630.00 | 5,292.64 | 73,609 |
| 2023-07-21 | 5,610.00 | 5,770.00 | 5,530.00 | 5,650.00 | 5,311.44 | 51,632 |
| 2023-07-20 | 5,650.00 | 5,680.00 | 5,520.00 | 5,620.00 | 5,283.24 | 32,654 |
| 2023-07-19 | 5,890.00 | 5,890.00 | 5,580.00 | 5,650.00 | 5,311.44 | 55,644 |
| 2023-07-18 | 6,060.00 | 6,060.00 | 5,790.00 | 5,820.00 | 5,471.26 | 87,074 |
| 2023-07-17 | 5,940.00 | 6,050.00 | 5,870.00 | 5,990.00 | 5,631.07 | 56,409 |
| 2023-07-14 | 6,070.00 | 6,070.00 | 5,740.00 | 5,980.00 | 5,621.67 | 158,971 |
| 2023-07-13 | 5,900.00 | 6,070.00 | 5,880.00 | 6,020.00 | 5,659.27 | 107,011 |
| 2023-07-12 | 5,850.00 | 5,980.00 | 5,750.00 | 5,900.00 | 5,546.46 | 130,025 |
| 2023-07-11 | 5,710.00 | 5,850.00 | 5,680.00 | 5,790.00 | 5,443.06 | 88,581 |
| 2023-07-10 | 5,770.00 | 5,870.00 | 5,600.00 | 5,710.00 | 5,367.85 | 158,830 |
| 2023-07-07 | 5,490.00 | 5,780.00 | 5,420.00 | 5,730.00 | 5,386.65 | 282,256 |
| 2023-07-06 | 5,380.00 | 5,690.00 | 5,380.00 | 5,530.00 | 5,198.64 | 278,099 |
| 2023-07-05 | 5,290.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,057.62 | 64,739 |
| 2023-07-04 | 5,370.00 | 5,370.00 | 5,260.00 | 5,290.00 | 4,973.02 | 56,925 |
| 2023-07-03 | 5,270.00 | 5,310.00 | 5,200.00 | 5,310.00 | 4,991.82 | 73,357 |
| 2023-06-30 | 5,070.00 | 5,340.00 | 5,070.00 | 5,170.00 | 4,860.21 | 158,975 |
| 2023-06-29 | 5,090.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,785.00 | 38,192 |
| 2023-06-28 | 5,090.00 | 5,110.00 | 5,070.00 | 5,090.00 | 4,785.00 | 28,498 |
| 2023-06-27 | 5,150.00 | 5,150.00 | 5,030.00 | 5,070.00 | 4,766.20 | 32,945 |
| 2023-06-26 | 4,995.00 | 5,110.00 | 4,995.00 | 5,070.00 | 4,766.20 | 20,099 |
| 2023-06-23 | 5,010.00 | 5,060.00 | 5,000.00 | 5,010.00 | 4,709.79 | 25,005 |
| 2023-06-22 | 5,010.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,719.20 | 27,224 |
| 2023-06-21 | 5,010.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,738.00 | 31,747 |
| 2023-06-20 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 4,738.00 | 25,484 |
| 2023-06-19 | 5,010.00 | 5,030.00 | 4,990.00 | 5,010.00 | 4,709.79 | 25,569 |
| 2023-06-16 | 4,980.00 | 5,070.00 | 4,975.00 | 5,000.00 | 4,700.39 | 32,998 |
| 2023-06-15 | 4,980.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,700.39 | 28,423 |
| 2023-06-14 | 5,060.00 | 5,070.00 | 4,985.00 | 5,000.00 | 4,700.39 | 38,285 |
| 2023-06-13 | 5,060.00 | 5,110.00 | 5,030.00 | 5,050.00 | 4,747.40 | 32,900 |
| 2023-06-12 | 5,050.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,756.80 | 47,206 |
| 2023-06-09 | 5,010.00 | 5,040.00 | 4,980.00 | 5,020.00 | 4,719.20 | 35,615 |
| 2023-06-08 | 5,000.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,700.39 | 29,464 |
| 2023-06-07 | 4,980.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,700.39 | 50,025 |
| 2023-06-05 | 5,010.00 | 5,030.00 | 4,965.00 | 5,000.00 | 4,700.39 | 45,023 |
| 2023-06-02 | 4,980.00 | 5,010.00 | 4,895.00 | 4,985.00 | 4,686.29 | 35,691 |
| 2023-06-01 | 4,935.00 | 5,040.00 | 4,880.00 | 4,980.00 | 4,681.59 | 74,517 |
| 2023-05-31 | 4,830.00 | 4,985.00 | 4,830.00 | 4,930.00 | 4,634.59 | 60,243 |
| 2023-05-30 | 4,735.00 | 4,790.00 | 4,715.00 | 4,780.00 | 4,493.58 | 26,641 |
| 2023-05-26 | 4,795.00 | 4,840.00 | 4,710.00 | 4,730.00 | 4,446.57 | 42,033 |
| 2023-05-25 | 4,905.00 | 4,910.00 | 4,780.00 | 4,830.00 | 4,540.58 | 54,309 |
| 2023-05-24 | 4,900.00 | 5,040.00 | 4,885.00 | 4,905.00 | 4,611.09 | 63,369 |
| 2023-05-23 | 4,955.00 | 4,965.00 | 4,860.00 | 4,935.00 | 4,639.29 | 60,124 |
| 2023-05-22 | 4,985.00 | 4,985.00 | 4,905.00 | 4,955.00 | 4,658.09 | 40,976 |
| 2023-05-19 | 5,020.00 | 5,050.00 | 4,905.00 | 4,985.00 | 4,686.29 | 110,800 |
| 2023-05-18 | 5,080.00 | 5,250.00 | 5,040.00 | 5,050.00 | 4,747.40 | 436,055 |
| 2023-05-17 | 4,900.00 | 4,955.00 | 4,780.00 | 4,935.00 | 4,639.29 | 78,935 |
| 2023-05-16 | 4,960.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,606.39 | 95,005 |
| 2023-05-15 | 4,950.00 | 4,950.00 | 4,765.00 | 4,900.00 | 4,606.39 | 67,121 |
| 2023-05-12 | 4,860.00 | 4,960.00 | 4,750.00 | 4,905.00 | 4,611.09 | 144,363 |
| 2023-05-11 | 4,710.00 | 4,925.00 | 4,710.00 | 4,860.00 | 4,568.78 | 176,988 |
| 2023-05-10 | 4,630.00 | 4,750.00 | 4,595.00 | 4,695.00 | 4,413.67 | 123,319 |
| 2023-05-09 | 4,580.00 | 4,670.00 | 4,510.00 | 4,630.00 | 4,352.56 | 37,519 |
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.