Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,210.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,860.21 | 22,179 |
| 2023-02-07 | 5,200.00 | 5,240.00 | 5,120.00 | 5,200.00 | 4,888.41 | 36,483 |
| 2023-02-06 | 5,250.00 | 5,250.00 | 5,120.00 | 5,230.00 | 4,916.61 | 20,168 |
| 2023-02-03 | 5,290.00 | 5,290.00 | 5,190.00 | 5,260.00 | 4,944.81 | 55,969 |
| 2023-02-02 | 5,300.00 | 5,330.00 | 5,220.00 | 5,290.00 | 4,973.02 | 77,870 |
| 2023-02-01 | 5,220.00 | 5,410.00 | 5,150.00 | 5,300.00 | 4,982.42 | 265,137 |
| 2023-01-31 | 5,130.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,869.61 | 70,402 |
| 2023-01-30 | 5,130.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,813.20 | 44,388 |
| 2023-01-27 | 5,090.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,766.20 | 59,594 |
| 2023-01-26 | 4,970.00 | 5,060.00 | 4,940.00 | 5,040.00 | 4,738.00 | 98,267 |
| 2023-01-25 | 4,930.00 | 4,955.00 | 4,900.00 | 4,930.00 | 4,634.59 | 37,968 |
| 2023-01-20 | 4,815.00 | 4,945.00 | 4,780.00 | 4,930.00 | 4,634.59 | 39,647 |
| 2023-01-19 | 4,765.00 | 4,850.00 | 4,715.00 | 4,815.00 | 4,526.48 | 40,664 |
| 2023-01-18 | 4,860.00 | 4,905.00 | 4,785.00 | 4,815.00 | 4,526.48 | 54,659 |
| 2023-01-17 | 4,995.00 | 4,995.00 | 4,860.00 | 4,860.00 | 4,568.78 | 92,499 |
| 2023-01-16 | 5,030.00 | 5,600.00 | 4,965.00 | 4,965.00 | 4,667.49 | 1,121,939 |
| 2023-01-13 | 5,150.00 | 5,150.00 | 4,985.00 | 5,000.00 | 4,700.39 | 74,329 |
| 2023-01-12 | 5,050.00 | 5,270.00 | 5,040.00 | 5,150.00 | 4,841.41 | 175,701 |
| 2023-01-11 | 5,030.00 | 5,060.00 | 4,975.00 | 5,020.00 | 4,719.20 | 59,338 |
| 2023-01-10 | 4,970.00 | 5,040.00 | 4,915.00 | 4,975.00 | 4,676.89 | 26,977 |
| 2023-01-09 | 4,830.00 | 4,965.00 | 4,830.00 | 4,965.00 | 4,667.49 | 30,082 |
| 2023-01-06 | 4,780.00 | 4,920.00 | 4,770.00 | 4,780.00 | 4,493.58 | 38,997 |
| 2023-01-05 | 4,755.00 | 4,855.00 | 4,740.00 | 4,775.00 | 4,488.88 | 47,880 |
| 2023-01-04 | 4,605.00 | 4,795.00 | 4,605.00 | 4,755.00 | 4,470.07 | 21,975 |
| 2023-01-03 | 4,630.00 | 4,755.00 | 4,480.00 | 4,705.00 | 4,423.07 | 48,040 |
| 2023-01-02 | 4,795.00 | 4,880.00 | 4,675.00 | 4,720.00 | 4,437.17 | 26,417 |
| 2022-12-29 | 4,790.00 | 4,875.00 | 4,680.00 | 4,795.00 | 4,507.68 | 35,432 |
| 2022-12-28 | 4,885.00 | 4,915.00 | 4,770.00 | 4,875.00 | 4,582.88 | 27,275 |
| 2022-12-27 | 4,550.00 | 5,090.00 | 4,535.00 | 4,840.00 | 4,493.58 | 132,959 |
| 2022-12-26 | 4,665.00 | 4,665.00 | 4,525.00 | 4,600.00 | 4,270.75 | 33,025 |
| 2022-12-23 | 4,885.00 | 4,885.00 | 4,645.00 | 4,660.00 | 4,326.46 | 41,211 |
| 2022-12-22 | 4,925.00 | 5,000.00 | 4,795.00 | 4,870.00 | 4,521.43 | 33,539 |
| 2022-12-21 | 5,140.00 | 5,290.00 | 4,875.00 | 4,925.00 | 4,572.49 | 98,879 |
| 2022-12-20 | 5,240.00 | 5,240.00 | 5,040.00 | 5,160.00 | 4,790.67 | 34,960 |
| 2022-12-19 | 5,270.00 | 5,340.00 | 5,170.00 | 5,240.00 | 4,864.95 | 73,026 |
| 2022-12-16 | 5,260.00 | 5,340.00 | 5,150.00 | 5,270.00 | 4,892.80 | 106,712 |
| 2022-12-15 | 5,260.00 | 5,340.00 | 5,200.00 | 5,320.00 | 4,939.22 | 190,559 |
| 2022-12-14 | 5,190.00 | 5,300.00 | 5,150.00 | 5,260.00 | 4,883.51 | 71,454 |
| 2022-12-13 | 5,170.00 | 5,240.00 | 5,150.00 | 5,160.00 | 4,790.67 | 48,946 |
| 2022-12-12 | 5,120.00 | 5,180.00 | 5,050.00 | 5,170.00 | 4,799.96 | 33,433 |
| 2022-12-09 | 4,990.00 | 5,130.00 | 4,910.00 | 5,120.00 | 4,753.54 | 46,926 |
| 2022-12-08 | 5,110.00 | 5,110.00 | 4,930.00 | 4,990.00 | 4,632.84 | 44,140 |
| 2022-12-07 | 5,020.00 | 5,150.00 | 5,020.00 | 5,110.00 | 4,744.25 | 44,970 |
| 2022-12-06 | 5,160.00 | 5,190.00 | 4,860.00 | 5,150.00 | 4,781.39 | 64,092 |
| 2022-12-05 | 5,120.00 | 5,170.00 | 5,070.00 | 5,160.00 | 4,790.67 | 51,166 |
| 2022-12-02 | 5,060.00 | 5,210.00 | 5,060.00 | 5,120.00 | 4,753.54 | 107,064 |
| 2022-12-01 | 4,875.00 | 5,100.00 | 4,850.00 | 5,060.00 | 4,697.83 | 166,929 |
| 2022-11-30 | 4,845.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,502.86 | 37,821 |
| 2022-11-29 | 4,725.00 | 4,845.00 | 4,665.00 | 4,845.00 | 4,498.22 | 48,050 |
| 2022-11-28 | 4,750.00 | 4,850.00 | 4,620.00 | 4,755.00 | 4,414.66 | 58,372 |
| 2022-11-25 | 4,700.00 | 4,770.00 | 4,650.00 | 4,750.00 | 4,410.02 | 47,603 |
| 2022-11-24 | 4,635.00 | 4,700.00 | 4,575.00 | 4,700.00 | 4,363.60 | 57,703 |
| 2022-11-23 | 4,540.00 | 4,615.00 | 4,500.00 | 4,570.00 | 4,242.90 | 24,722 |
| 2022-11-22 | 4,500.00 | 4,590.00 | 4,430.00 | 4,495.00 | 4,173.27 | 38,025 |
| 2022-11-21 | 4,560.00 | 4,615.00 | 4,445.00 | 4,500.00 | 4,177.91 | 55,076 |
| 2022-11-18 | 4,735.00 | 4,750.00 | 4,545.00 | 4,545.00 | 4,219.69 | 56,980 |
| 2022-11-17 | 4,750.00 | 4,845.00 | 4,680.00 | 4,735.00 | 4,396.09 | 110,595 |
| 2022-11-16 | 4,690.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,391.45 | 144,332 |
| 2022-11-15 | 4,725.00 | 4,725.00 | 4,625.00 | 4,650.00 | 4,317.18 | 86,532 |
| 2022-11-14 | 4,580.00 | 4,645.00 | 4,510.00 | 4,630.00 | 4,298.61 | 133,416 |
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.