Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,260.00 | 5,320.00 | 5,200.00 | 5,260.00 | 4,883.51 | 46,451 |
| 2022-08-11 | 5,120.00 | 5,350.00 | 5,120.00 | 5,260.00 | 4,883.51 | 131,219 |
| 2022-08-10 | 5,180.00 | 5,190.00 | 5,110.00 | 5,120.00 | 4,753.54 | 21,868 |
| 2022-08-09 | 5,150.00 | 5,240.00 | 5,120.00 | 5,180.00 | 4,809.24 | 24,410 |
| 2022-08-08 | 5,170.00 | 5,240.00 | 5,120.00 | 5,180.00 | 4,809.24 | 19,412 |
| 2022-08-05 | 5,200.00 | 5,200.00 | 5,140.00 | 5,170.00 | 4,799.96 | 24,149 |
| 2022-08-04 | 5,200.00 | 5,210.00 | 5,090.00 | 5,170.00 | 4,799.96 | 24,921 |
| 2022-08-03 | 5,130.00 | 5,220.00 | 5,090.00 | 5,120.00 | 4,753.54 | 33,067 |
| 2022-08-02 | 5,200.00 | 5,220.00 | 5,120.00 | 5,160.00 | 4,790.67 | 29,703 |
| 2022-08-01 | 5,190.00 | 5,250.00 | 5,180.00 | 5,200.00 | 4,827.81 | 30,585 |
| 2022-07-29 | 5,200.00 | 5,310.00 | 5,160.00 | 5,180.00 | 4,809.24 | 57,518 |
| 2022-07-28 | 5,210.00 | 5,260.00 | 5,140.00 | 5,160.00 | 4,790.67 | 30,420 |
| 2022-07-27 | 5,140.00 | 5,200.00 | 5,090.00 | 5,150.00 | 4,781.39 | 26,181 |
| 2022-07-26 | 5,150.00 | 5,210.00 | 5,140.00 | 5,150.00 | 4,781.39 | 35,761 |
| 2022-07-25 | 5,010.00 | 5,380.00 | 4,955.00 | 5,210.00 | 4,837.09 | 174,858 |
| 2022-07-22 | 5,030.00 | 5,060.00 | 4,985.00 | 4,985.00 | 4,628.20 | 36,271 |
| 2022-07-21 | 5,020.00 | 5,050.00 | 4,960.00 | 5,030.00 | 4,669.98 | 37,034 |
| 2022-07-20 | 4,945.00 | 5,020.00 | 4,900.00 | 4,960.00 | 4,604.99 | 49,762 |
| 2022-07-19 | 4,740.00 | 4,950.00 | 4,740.00 | 4,895.00 | 4,544.64 | 57,977 |
| 2022-07-18 | 4,785.00 | 4,855.00 | 4,680.00 | 4,805.00 | 4,461.08 | 51,224 |
| 2022-07-15 | 4,775.00 | 4,815.00 | 4,600.00 | 4,675.00 | 4,340.39 | 77,891 |
| 2022-07-14 | 4,750.00 | 4,825.00 | 4,730.00 | 4,775.00 | 4,433.23 | 18,392 |
| 2022-07-13 | 4,730.00 | 4,885.00 | 4,680.00 | 4,750.00 | 4,410.02 | 21,126 |
| 2022-07-12 | 4,775.00 | 4,840.00 | 4,700.00 | 4,730.00 | 4,391.45 | 37,304 |
| 2022-07-11 | 4,895.00 | 4,980.00 | 4,815.00 | 4,860.00 | 4,512.14 | 32,344 |
| 2022-07-08 | 4,825.00 | 4,945.00 | 4,825.00 | 4,880.00 | 4,530.71 | 37,718 |
| 2022-07-07 | 4,730.00 | 4,785.00 | 4,660.00 | 4,760.00 | 4,419.30 | 31,875 |
| 2022-07-06 | 4,850.00 | 4,865.00 | 4,715.00 | 4,755.00 | 4,414.66 | 33,305 |
| 2022-07-05 | 4,775.00 | 4,880.00 | 4,715.00 | 4,815.00 | 4,470.37 | 26,591 |
| 2022-07-04 | 4,825.00 | 4,955.00 | 4,640.00 | 4,700.00 | 4,363.60 | 49,317 |
| 2022-07-01 | 4,830.00 | 4,990.00 | 4,705.00 | 4,825.00 | 4,479.65 | 65,634 |
| 2022-06-30 | 4,970.00 | 5,080.00 | 4,875.00 | 4,875.00 | 4,526.07 | 50,326 |
| 2022-06-29 | 4,975.00 | 5,060.00 | 4,810.00 | 4,980.00 | 4,623.56 | 24,798 |
| 2022-06-28 | 4,870.00 | 5,030.00 | 4,860.00 | 4,975.00 | 4,618.91 | 59,113 |
| 2022-06-27 | 4,690.00 | 4,895.00 | 4,690.00 | 4,875.00 | 4,526.07 | 51,510 |
| 2022-06-24 | 4,405.00 | 4,725.00 | 4,405.00 | 4,630.00 | 4,298.61 | 97,475 |
| 2022-06-23 | 4,650.00 | 4,850.00 | 4,395.00 | 4,465.00 | 4,145.42 | 63,933 |
| 2022-06-22 | 5,030.00 | 5,130.00 | 4,640.00 | 4,640.00 | 4,307.89 | 139,453 |
| 2022-06-21 | 5,060.00 | 5,120.00 | 4,950.00 | 5,030.00 | 4,669.98 | 85,072 |
| 2022-06-20 | 5,450.00 | 5,450.00 | 4,980.00 | 5,010.00 | 4,651.41 | 111,917 |
| 2022-06-17 | 5,200.00 | 5,400.00 | 5,180.00 | 5,390.00 | 5,004.21 | 73,091 |
| 2022-06-16 | 5,480.00 | 5,710.00 | 5,420.00 | 5,420.00 | 5,032.06 | 77,118 |
| 2022-06-15 | 5,530.00 | 5,620.00 | 5,350.00 | 5,450.00 | 5,059.92 | 105,037 |
| 2022-06-14 | 5,550.00 | 5,790.00 | 5,480.00 | 5,610.00 | 5,208.46 | 148,198 |
| 2022-06-13 | 6,100.00 | 6,180.00 | 5,690.00 | 5,800.00 | 5,384.86 | 246,122 |
| 2022-06-10 | 6,330.00 | 6,390.00 | 6,260.00 | 6,270.00 | 5,821.22 | 127,955 |
| 2022-06-09 | 6,660.00 | 6,660.00 | 6,400.00 | 6,420.00 | 5,960.49 | 210,713 |
| 2022-06-08 | 6,620.00 | 6,950.00 | 6,560.00 | 6,620.00 | 6,146.17 | 1,359,645 |
| 2022-06-07 | 6,510.00 | 6,640.00 | 6,430.00 | 6,620.00 | 6,146.17 | 203,388 |
| 2022-06-03 | 6,550.00 | 6,560.00 | 6,420.00 | 6,540.00 | 6,071.90 | 112,291 |
| 2022-06-02 | 6,370.00 | 6,550.00 | 6,320.00 | 6,490.00 | 6,025.48 | 180,107 |
| 2022-05-31 | 6,320.00 | 6,430.00 | 6,300.00 | 6,360.00 | 5,904.78 | 93,640 |
| 2022-05-30 | 6,360.00 | 6,410.00 | 6,270.00 | 6,350.00 | 5,895.50 | 78,451 |
| 2022-05-27 | 6,260.00 | 6,380.00 | 6,210.00 | 6,300.00 | 5,849.08 | 60,654 |
| 2022-05-26 | 6,220.00 | 6,290.00 | 6,110.00 | 6,260.00 | 5,811.94 | 50,196 |
| 2022-05-25 | 6,240.00 | 6,290.00 | 6,110.00 | 6,260.00 | 5,811.94 | 96,703 |
| 2022-05-24 | 6,300.00 | 6,680.00 | 6,180.00 | 6,250.00 | 5,802.66 | 362,388 |
| 2022-05-23 | 6,240.00 | 6,310.00 | 6,210.00 | 6,310.00 | 5,858.36 | 42,866 |
| 2022-05-20 | 6,130.00 | 6,290.00 | 6,100.00 | 6,240.00 | 5,793.37 | 54,358 |
| 2022-05-19 | 6,060.00 | 6,200.00 | 6,050.00 | 6,200.00 | 5,756.23 | 49,296 |
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.