Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,850.00 | 6,100.00 | 5,850.00 | 6,080.00 | 5,644.82 | 67,050 |
| 2022-02-17 | 5,990.00 | 6,070.00 | 5,810.00 | 5,950.00 | 5,524.13 | 86,472 |
| 2022-02-16 | 5,830.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,524.13 | 70,735 |
| 2022-02-15 | 5,820.00 | 5,890.00 | 5,640.00 | 5,830.00 | 5,412.72 | 68,468 |
| 2022-02-14 | 5,910.00 | 6,000.00 | 5,710.00 | 5,830.00 | 5,412.72 | 115,455 |
| 2022-02-11 | 6,010.00 | 6,120.00 | 5,950.00 | 6,060.00 | 5,626.25 | 60,740 |
| 2022-02-10 | 6,200.00 | 6,220.00 | 6,070.00 | 6,070.00 | 5,635.54 | 59,525 |
| 2022-02-09 | 6,100.00 | 6,250.00 | 6,090.00 | 6,210.00 | 5,765.52 | 69,674 |
| 2022-02-08 | 6,090.00 | 6,290.00 | 6,000.00 | 6,070.00 | 5,635.54 | 88,869 |
| 2022-02-07 | 6,120.00 | 6,160.00 | 5,960.00 | 6,080.00 | 5,644.82 | 120,153 |
| 2022-02-04 | 5,900.00 | 6,080.00 | 5,850.00 | 6,080.00 | 5,644.82 | 132,975 |
| 2022-02-03 | 5,850.00 | 5,990.00 | 5,810.00 | 5,950.00 | 5,524.13 | 138,987 |
| 2022-01-28 | 5,510.00 | 5,750.00 | 5,190.00 | 5,730.00 | 5,319.87 | 186,282 |
| 2022-01-27 | 5,780.00 | 5,900.00 | 5,480.00 | 5,510.00 | 5,115.62 | 267,520 |
| 2022-01-26 | 5,550.00 | 5,820.00 | 5,540.00 | 5,760.00 | 5,347.73 | 178,203 |
| 2022-01-25 | 5,830.00 | 5,960.00 | 5,480.00 | 5,610.00 | 5,208.46 | 221,823 |
| 2022-01-24 | 6,100.00 | 6,160.00 | 5,830.00 | 5,900.00 | 5,477.71 | 141,538 |
| 2022-01-21 | 6,120.00 | 6,240.00 | 6,060.00 | 6,170.00 | 5,728.38 | 107,821 |
| 2022-01-20 | 6,000.00 | 6,270.00 | 5,990.00 | 6,240.00 | 5,793.37 | 211,241 |
| 2022-01-19 | 6,300.00 | 6,340.00 | 6,040.00 | 6,040.00 | 5,607.69 | 422,165 |
| 2022-01-18 | 6,640.00 | 6,690.00 | 6,450.00 | 6,450.00 | 5,988.34 | 557,118 |
| 2022-01-17 | 6,500.00 | 7,920.00 | 6,500.00 | 6,630.00 | 6,155.46 | 8,700,104 |
| 2022-01-14 | 6,360.00 | 6,430.00 | 6,210.00 | 6,400.00 | 5,941.92 | 51,683 |
| 2022-01-13 | 6,330.00 | 6,420.00 | 6,260.00 | 6,360.00 | 5,904.78 | 106,729 |
| 2022-01-12 | 6,200.00 | 6,360.00 | 6,180.00 | 6,340.00 | 5,886.21 | 50,406 |
| 2022-01-11 | 6,460.00 | 6,490.00 | 6,120.00 | 6,160.00 | 5,719.10 | 82,859 |
| 2022-01-10 | 6,680.00 | 6,680.00 | 6,280.00 | 6,500.00 | 6,034.76 | 109,559 |
| 2022-01-07 | 6,600.00 | 6,680.00 | 6,490.00 | 6,600.00 | 6,127.60 | 62,428 |
| 2022-01-06 | 6,590.00 | 6,850.00 | 6,470.00 | 6,550.00 | 6,081.18 | 430,764 |
| 2022-01-05 | 6,410.00 | 6,610.00 | 6,330.00 | 6,600.00 | 6,127.60 | 188,659 |
| 2022-01-04 | 6,290.00 | 6,450.00 | 6,220.00 | 6,410.00 | 5,951.20 | 105,821 |
| 2022-01-03 | 6,290.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,811.94 | 54,346 |
| 2021-12-30 | 6,190.00 | 6,300.00 | 6,070.00 | 6,300.00 | 5,849.08 | 75,402 |
| 2021-12-29 | 6,030.00 | 6,180.00 | 5,950.00 | 6,180.00 | 5,737.67 | 48,903 |
| 2021-12-28 | 6,090.00 | 6,140.00 | 5,940.00 | 6,050.00 | 5,561.26 | 131,787 |
| 2021-12-27 | 6,260.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,625.61 | 45,417 |
| 2021-12-24 | 6,170.00 | 6,390.00 | 6,150.00 | 6,220.00 | 5,717.53 | 79,561 |
| 2021-12-23 | 6,080.00 | 6,180.00 | 6,020.00 | 6,170.00 | 5,671.57 | 82,520 |
| 2021-12-22 | 5,990.00 | 6,030.00 | 5,920.00 | 6,020.00 | 5,533.69 | 38,863 |
| 2021-12-21 | 5,930.00 | 5,990.00 | 5,800.00 | 5,930.00 | 5,450.96 | 65,845 |
| 2021-12-20 | 6,120.00 | 6,170.00 | 5,930.00 | 5,930.00 | 5,450.96 | 60,523 |
| 2021-12-17 | 6,080.00 | 6,260.00 | 6,040.00 | 6,170.00 | 5,671.57 | 53,292 |
| 2021-12-16 | 6,210.00 | 6,250.00 | 6,070.00 | 6,110.00 | 5,616.42 | 61,529 |
| 2021-12-15 | 6,290.00 | 6,290.00 | 6,100.00 | 6,150.00 | 5,653.19 | 43,222 |
| 2021-12-14 | 6,350.00 | 6,360.00 | 6,180.00 | 6,270.00 | 5,763.49 | 41,773 |
| 2021-12-13 | 6,360.00 | 6,480.00 | 6,300.00 | 6,360.00 | 5,846.22 | 28,812 |
| 2021-12-10 | 6,420.00 | 6,440.00 | 6,330.00 | 6,340.00 | 5,827.84 | 28,267 |
| 2021-12-09 | 6,340.00 | 6,470.00 | 6,330.00 | 6,420.00 | 5,901.38 | 29,287 |
| 2021-12-08 | 6,520.00 | 6,520.00 | 6,330.00 | 6,340.00 | 5,827.84 | 39,861 |
| 2021-12-07 | 6,480.00 | 6,540.00 | 6,380.00 | 6,410.00 | 5,892.18 | 37,950 |
| 2021-12-06 | 6,400.00 | 6,580.00 | 6,230.00 | 6,480.00 | 5,956.53 | 42,479 |
| 2021-12-03 | 6,200.00 | 6,470.00 | 6,200.00 | 6,420.00 | 5,901.38 | 59,719 |
| 2021-12-02 | 6,010.00 | 6,270.00 | 6,000.00 | 6,200.00 | 5,699.15 | 71,675 |
| 2021-12-01 | 5,850.00 | 6,150.00 | 5,830.00 | 6,140.00 | 5,643.99 | 107,310 |
| 2021-11-30 | 6,270.00 | 6,370.00 | 5,890.00 | 5,930.00 | 5,450.96 | 138,286 |
| 2021-11-29 | 6,210.00 | 6,430.00 | 6,010.00 | 6,270.00 | 5,763.49 | 152,246 |
| 2021-11-26 | 6,810.00 | 6,830.00 | 6,410.00 | 6,440.00 | 5,919.76 | 193,755 |
| 2021-11-25 | 6,770.00 | 6,770.00 | 6,660.00 | 6,720.00 | 6,177.14 | 48,843 |
| 2021-11-24 | 6,900.00 | 6,900.00 | 6,630.00 | 6,780.00 | 6,232.29 | 98,146 |
| 2021-11-23 | 6,990.00 | 7,090.00 | 6,830.00 | 6,900.00 | 6,342.60 | 84,411 |
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.