Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,565.00 | 4,685.00 | 4,560.00 | 4,620.00 | 4,343.16 | 51,344 |
| 2023-05-04 | 4,500.00 | 4,570.00 | 4,460.00 | 4,560.00 | 4,286.76 | 57,667 |
| 2023-05-03 | 4,485.00 | 4,575.00 | 4,470.00 | 4,510.00 | 4,239.76 | 35,334 |
| 2023-05-02 | 4,410.00 | 4,560.00 | 4,410.00 | 4,560.00 | 4,286.76 | 66,487 |
| 2023-04-28 | 4,710.00 | 4,725.00 | 4,455.00 | 4,485.00 | 4,216.25 | 217,293 |
| 2023-04-27 | 4,700.00 | 4,890.00 | 4,645.00 | 4,710.00 | 4,427.77 | 441,057 |
| 2023-04-26 | 4,640.00 | 4,690.00 | 4,580.00 | 4,640.00 | 4,361.97 | 122,059 |
| 2023-04-25 | 4,430.00 | 4,725.00 | 4,430.00 | 4,660.00 | 4,380.77 | 336,001 |
| 2023-04-24 | 4,385.00 | 4,415.00 | 4,350.00 | 4,385.00 | 4,122.25 | 47,666 |
| 2023-04-21 | 4,400.00 | 4,435.00 | 4,330.00 | 4,385.00 | 4,122.25 | 134,127 |
| 2023-04-20 | 4,610.00 | 4,610.00 | 4,450.00 | 4,460.00 | 4,192.75 | 115,406 |
| 2023-04-19 | 4,530.00 | 4,685.00 | 4,530.00 | 4,660.00 | 4,380.77 | 62,418 |
| 2023-04-18 | 4,640.00 | 4,655.00 | 4,585.00 | 4,595.00 | 4,319.66 | 55,121 |
| 2023-04-17 | 4,560.00 | 4,650.00 | 4,500.00 | 4,640.00 | 4,361.97 | 62,946 |
| 2023-04-14 | 4,595.00 | 4,635.00 | 4,525.00 | 4,560.00 | 4,286.76 | 35,317 |
| 2023-04-13 | 4,660.00 | 4,685.00 | 4,545.00 | 4,590.00 | 4,314.96 | 33,266 |
| 2023-04-12 | 4,600.00 | 4,715.00 | 4,580.00 | 4,660.00 | 4,380.77 | 86,170 |
| 2023-04-11 | 4,350.00 | 4,570.00 | 4,350.00 | 4,545.00 | 4,272.66 | 58,389 |
| 2023-04-10 | 4,415.00 | 4,420.00 | 4,300.00 | 4,350.00 | 4,089.34 | 46,224 |
| 2023-04-07 | 4,500.00 | 4,545.00 | 4,415.00 | 4,415.00 | 4,150.45 | 48,479 |
| 2023-04-06 | 4,590.00 | 4,590.00 | 4,430.00 | 4,500.00 | 4,230.35 | 61,414 |
| 2023-04-05 | 4,620.00 | 4,645.00 | 4,355.00 | 4,555.00 | 4,282.06 | 56,679 |
| 2023-04-04 | 4,650.00 | 4,720.00 | 4,600.00 | 4,635.00 | 4,357.26 | 34,689 |
| 2023-04-03 | 4,710.00 | 4,710.00 | 4,525.00 | 4,645.00 | 4,366.67 | 62,384 |
| 2023-03-31 | 4,755.00 | 4,755.00 | 4,650.00 | 4,710.00 | 4,427.77 | 33,577 |
| 2023-03-30 | 4,640.00 | 4,725.00 | 4,570.00 | 4,720.00 | 4,437.17 | 49,421 |
| 2023-03-29 | 4,570.00 | 4,610.00 | 4,510.00 | 4,580.00 | 4,305.56 | 26,541 |
| 2023-03-28 | 4,525.00 | 4,595.00 | 4,505.00 | 4,570.00 | 4,296.16 | 15,649 |
| 2023-03-27 | 4,615.00 | 4,635.00 | 4,500.00 | 4,525.00 | 4,253.86 | 32,699 |
| 2023-03-24 | 4,705.00 | 4,705.00 | 4,605.00 | 4,615.00 | 4,338.46 | 32,511 |
| 2023-03-23 | 4,815.00 | 4,830.00 | 4,655.00 | 4,705.00 | 4,423.07 | 65,543 |
| 2023-03-22 | 4,720.00 | 4,915.00 | 4,700.00 | 4,835.00 | 4,545.28 | 141,064 |
| 2023-03-21 | 4,900.00 | 4,900.00 | 4,670.00 | 4,720.00 | 4,437.17 | 31,560 |
| 2023-03-20 | 4,795.00 | 4,845.00 | 4,725.00 | 4,835.00 | 4,545.28 | 15,492 |
| 2023-03-17 | 4,730.00 | 4,800.00 | 4,700.00 | 4,795.00 | 4,507.68 | 20,855 |
| 2023-03-16 | 4,730.00 | 4,750.00 | 4,505.00 | 4,700.00 | 4,418.37 | 24,737 |
| 2023-03-15 | 4,725.00 | 4,785.00 | 4,680.00 | 4,730.00 | 4,446.57 | 27,759 |
| 2023-03-14 | 4,960.00 | 4,995.00 | 4,670.00 | 4,680.00 | 4,399.57 | 94,511 |
| 2023-03-13 | 4,960.00 | 5,040.00 | 4,800.00 | 5,040.00 | 4,738.00 | 61,695 |
| 2023-03-10 | 5,110.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,747.40 | 42,267 |
| 2023-03-09 | 5,110.00 | 5,180.00 | 5,060.00 | 5,170.00 | 4,860.21 | 48,926 |
| 2023-03-08 | 5,150.00 | 5,180.00 | 5,060.00 | 5,080.00 | 4,775.60 | 33,917 |
| 2023-03-07 | 5,180.00 | 5,240.00 | 5,110.00 | 5,230.00 | 4,916.61 | 31,250 |
| 2023-03-06 | 5,180.00 | 5,240.00 | 5,120.00 | 5,150.00 | 4,841.41 | 47,674 |
| 2023-03-03 | 5,140.00 | 5,210.00 | 5,090.00 | 5,180.00 | 4,869.61 | 37,032 |
| 2023-03-02 | 5,130.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,785.00 | 22,064 |
| 2023-02-28 | 5,030.00 | 5,190.00 | 5,000.00 | 5,110.00 | 4,803.80 | 29,041 |
| 2023-02-27 | 5,120.00 | 5,120.00 | 4,950.00 | 5,030.00 | 4,728.60 | 33,701 |
| 2023-02-24 | 5,240.00 | 5,240.00 | 5,070.00 | 5,120.00 | 4,813.20 | 33,363 |
| 2023-02-23 | 5,090.00 | 5,190.00 | 5,090.00 | 5,180.00 | 4,869.61 | 22,691 |
| 2023-02-22 | 5,200.00 | 5,220.00 | 5,080.00 | 5,100.00 | 4,794.40 | 37,956 |
| 2023-02-21 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 4,935.41 | 21,814 |
| 2023-02-20 | 5,180.00 | 5,250.00 | 5,110.00 | 5,220.00 | 4,907.21 | 40,545 |
| 2023-02-17 | 5,200.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,860.21 | 23,024 |
| 2023-02-16 | 5,040.00 | 5,210.00 | 5,000.00 | 5,200.00 | 4,888.41 | 62,928 |
| 2023-02-15 | 5,150.00 | 5,150.00 | 4,970.00 | 5,040.00 | 4,738.00 | 46,669 |
| 2023-02-14 | 5,140.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,841.41 | 15,464 |
| 2023-02-13 | 5,160.00 | 5,190.00 | 5,030.00 | 5,170.00 | 4,860.21 | 18,489 |
| 2023-02-10 | 5,210.00 | 5,210.00 | 5,090.00 | 5,160.00 | 4,850.81 | 21,182 |
| 2023-02-09 | 5,140.00 | 5,240.00 | 5,100.00 | 5,210.00 | 4,897.81 | 28,058 |
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.