Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,390.00 | 6,390.00 | 6,100.00 | 6,220.00 | 5,774.80 | 45,274 |
| 2022-05-17 | 6,350.00 | 6,390.00 | 6,280.00 | 6,320.00 | 5,867.65 | 58,166 |
| 2022-05-16 | 6,230.00 | 6,390.00 | 6,230.00 | 6,340.00 | 5,886.21 | 64,028 |
| 2022-05-13 | 6,010.00 | 6,240.00 | 6,010.00 | 6,200.00 | 5,756.23 | 97,100 |
| 2022-05-12 | 6,290.00 | 6,370.00 | 6,010.00 | 6,010.00 | 5,579.83 | 167,306 |
| 2022-05-11 | 6,100.00 | 7,050.00 | 6,050.00 | 6,290.00 | 5,839.79 | 1,685,807 |
| 2022-05-10 | 6,010.00 | 6,120.00 | 5,850.00 | 6,090.00 | 5,654.11 | 89,579 |
| 2022-05-09 | 6,560.00 | 6,560.00 | 6,100.00 | 6,200.00 | 5,756.23 | 128,486 |
| 2022-05-06 | 6,520.00 | 6,780.00 | 6,480.00 | 6,510.00 | 6,044.05 | 129,658 |
| 2022-05-04 | 6,740.00 | 6,770.00 | 6,510.00 | 6,530.00 | 6,062.61 | 135,167 |
| 2022-05-03 | 6,450.00 | 6,890.00 | 6,440.00 | 6,720.00 | 6,239.02 | 350,634 |
| 2022-05-02 | 6,380.00 | 6,510.00 | 6,360.00 | 6,440.00 | 5,979.06 | 43,518 |
| 2022-04-29 | 6,300.00 | 6,440.00 | 6,300.00 | 6,410.00 | 5,951.20 | 45,490 |
| 2022-04-28 | 6,370.00 | 6,420.00 | 6,290.00 | 6,300.00 | 5,849.08 | 37,591 |
| 2022-04-27 | 6,350.00 | 6,400.00 | 6,270.00 | 6,370.00 | 5,914.07 | 55,021 |
| 2022-04-26 | 6,450.00 | 6,580.00 | 6,410.00 | 6,460.00 | 5,997.62 | 60,048 |
| 2022-04-25 | 6,530.00 | 6,540.00 | 6,380.00 | 6,410.00 | 5,951.20 | 79,353 |
| 2022-04-22 | 6,600.00 | 6,630.00 | 6,540.00 | 6,620.00 | 6,146.17 | 67,734 |
| 2022-04-21 | 6,740.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,201.88 | 104,907 |
| 2022-04-20 | 6,440.00 | 6,780.00 | 6,420.00 | 6,740.00 | 6,257.58 | 328,018 |
| 2022-04-19 | 6,360.00 | 6,450.00 | 6,310.00 | 6,420.00 | 5,960.49 | 86,226 |
| 2022-04-18 | 6,380.00 | 6,420.00 | 6,340.00 | 6,380.00 | 5,923.35 | 46,891 |
| 2022-04-15 | 6,320.00 | 6,520.00 | 6,220.00 | 6,390.00 | 5,932.63 | 145,538 |
| 2022-04-14 | 6,450.00 | 6,460.00 | 6,360.00 | 6,360.00 | 5,904.78 | 74,783 |
| 2022-04-13 | 6,290.00 | 6,430.00 | 6,290.00 | 6,400.00 | 5,941.92 | 163,836 |
| 2022-04-12 | 6,410.00 | 6,480.00 | 6,220.00 | 6,290.00 | 5,839.79 | 144,387 |
| 2022-04-11 | 6,710.00 | 6,720.00 | 6,450.00 | 6,510.00 | 6,044.05 | 253,095 |
| 2022-04-08 | 6,680.00 | 6,980.00 | 6,680.00 | 6,750.00 | 6,266.87 | 1,057,618 |
| 2022-04-07 | 6,730.00 | 6,750.00 | 6,570.00 | 6,670.00 | 6,192.59 | 211,897 |
| 2022-04-06 | 6,540.00 | 6,740.00 | 6,500.00 | 6,730.00 | 6,248.30 | 213,932 |
| 2022-04-05 | 6,620.00 | 6,620.00 | 6,510.00 | 6,580.00 | 6,109.04 | 98,582 |
| 2022-04-04 | 6,610.00 | 6,620.00 | 6,540.00 | 6,610.00 | 6,136.89 | 120,506 |
| 2022-04-01 | 6,590.00 | 6,690.00 | 6,480.00 | 6,630.00 | 6,155.46 | 222,454 |
| 2022-03-31 | 6,600.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,155.46 | 237,123 |
| 2022-03-30 | 6,680.00 | 6,710.00 | 6,550.00 | 6,670.00 | 6,192.59 | 506,064 |
| 2022-03-29 | 6,500.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,099.75 | 477,463 |
| 2022-03-28 | 6,220.00 | 6,400.00 | 6,170.00 | 6,400.00 | 5,941.92 | 162,440 |
| 2022-03-25 | 6,240.00 | 6,310.00 | 6,210.00 | 6,270.00 | 5,821.22 | 61,182 |
| 2022-03-24 | 6,190.00 | 6,290.00 | 6,180.00 | 6,230.00 | 5,784.09 | 59,755 |
| 2022-03-23 | 6,270.00 | 6,330.00 | 6,210.00 | 6,260.00 | 5,811.94 | 78,943 |
| 2022-03-22 | 6,220.00 | 6,280.00 | 6,150.00 | 6,270.00 | 5,821.22 | 94,764 |
| 2022-03-21 | 6,230.00 | 6,310.00 | 6,160.00 | 6,270.00 | 5,821.22 | 138,902 |
| 2022-03-18 | 6,220.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,774.80 | 90,358 |
| 2022-03-17 | 6,230.00 | 6,240.00 | 6,120.00 | 6,200.00 | 5,756.23 | 106,212 |
| 2022-03-16 | 6,210.00 | 6,350.00 | 6,130.00 | 6,180.00 | 5,737.67 | 467,897 |
| 2022-03-15 | 5,930.00 | 6,170.00 | 5,900.00 | 6,140.00 | 5,700.53 | 180,427 |
| 2022-03-14 | 5,900.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,496.28 | 49,420 |
| 2022-03-11 | 5,800.00 | 5,960.00 | 5,770.00 | 5,940.00 | 5,514.84 | 60,073 |
| 2022-03-10 | 5,810.00 | 5,940.00 | 5,770.00 | 5,800.00 | 5,384.86 | 53,544 |
| 2022-03-08 | 5,710.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,329.16 | 52,113 |
| 2022-03-07 | 5,980.00 | 5,980.00 | 5,790.00 | 5,820.00 | 5,403.43 | 65,335 |
| 2022-03-04 | 6,040.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,551.98 | 63,418 |
| 2022-03-03 | 6,120.00 | 6,130.00 | 5,970.00 | 6,040.00 | 5,607.69 | 126,562 |
| 2022-03-02 | 5,870.00 | 6,110.00 | 5,800.00 | 6,050.00 | 5,616.97 | 185,054 |
| 2022-02-28 | 5,710.00 | 5,850.00 | 5,660.00 | 5,830.00 | 5,412.72 | 67,761 |
| 2022-02-25 | 5,750.00 | 5,850.00 | 5,700.00 | 5,720.00 | 5,310.59 | 69,343 |
| 2022-02-24 | 5,770.00 | 5,950.00 | 5,600.00 | 5,680.00 | 5,273.45 | 131,669 |
| 2022-02-23 | 5,880.00 | 5,950.00 | 5,770.00 | 5,880.00 | 5,459.14 | 110,799 |
| 2022-02-22 | 6,030.00 | 6,110.00 | 5,810.00 | 5,880.00 | 5,459.14 | 311,596 |
| 2022-02-21 | 6,110.00 | 6,600.00 | 6,060.00 | 6,170.00 | 5,728.38 | 3,033,892 |
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.