Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092780.KO stock page

Dongyang Piston Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,410.004,850.004,330.004,385.004,280.4489,239
2025-07-234,435.004,435.004,370.004,410.004,304.8412,564
2025-07-224,470.004,475.004,410.004,435.004,329.2511,418
2025-07-214,435.004,500.004,405.004,450.004,343.898,811
2025-07-184,405.004,475.004,400.004,435.004,329.255,906
2025-07-174,505.004,505.004,340.004,405.004,299.9638,510
2025-07-164,550.004,550.004,465.004,505.004,397.5812,869
2025-07-154,585.004,585.004,515.004,550.004,441.5113,093
2025-07-144,510.004,590.004,475.004,570.004,461.0319,689
2025-07-114,530.004,555.004,465.004,515.004,407.348,903
2025-07-104,455.004,525.004,450.004,520.004,412.2222,553
2025-07-094,500.004,500.004,370.004,455.004,348.7714,879
2025-07-084,465.004,560.004,440.004,495.004,387.8211,677
2025-07-074,810.004,810.004,395.004,440.004,334.1344,142
2025-07-044,355.004,390.004,340.004,390.004,285.3220,737
2025-07-034,350.004,375.004,320.004,355.004,251.1645,239
2025-07-024,475.004,930.004,315.004,340.004,236.51803,617
2025-07-014,430.004,490.004,405.004,475.004,368.2911,825
2025-06-304,410.004,440.004,400.004,430.004,324.376,241
2025-06-274,470.004,470.004,370.004,450.004,343.8920,427
2025-06-264,570.004,590.004,460.004,460.004,353.655,371
2025-06-254,545.004,590.004,495.004,570.004,461.0313,223
2025-06-244,525.004,610.004,470.004,545.004,436.6220,769
2025-06-234,585.004,585.004,465.004,525.004,417.1011,045
2025-06-204,620.004,620.004,555.004,585.004,475.6712,370
2025-06-194,585.004,625.004,570.004,615.004,504.9611,972
2025-06-184,555.004,630.004,555.004,585.004,475.672,974
2025-06-174,595.004,610.004,570.004,590.004,480.557,020
2025-06-164,535.004,590.004,500.004,590.004,480.5519,879
2025-06-134,620.004,630.004,500.004,530.004,421.9810,476
2025-06-124,585.004,685.004,575.004,620.004,509.8418,120
2025-06-114,565.004,595.004,505.004,585.004,475.6710,777
2025-06-104,495.004,600.004,495.004,565.004,456.1510,756
2025-06-094,490.004,510.004,415.004,495.004,387.8212,767
2025-06-054,530.004,530.004,480.004,490.004,382.944,675
2025-06-044,405.004,550.004,405.004,530.004,421.986,657
2025-06-024,430.004,465.004,400.004,400.004,295.085,397
2025-05-304,460.004,485.004,430.004,430.004,324.373,567
2025-05-294,455.004,485.004,410.004,460.004,353.656,186
2025-05-284,430.004,485.004,430.004,455.004,348.773,498
2025-05-274,455.004,455.004,360.004,430.004,324.376,550
2025-05-264,410.004,475.004,380.004,450.004,343.899,258
2025-05-234,500.004,515.004,375.004,410.004,304.8423,018
2025-05-224,520.004,540.004,455.004,500.004,392.7010,530
2025-05-214,510.004,570.004,510.004,540.004,431.748,144
2025-05-204,635.004,635.004,545.004,550.004,441.5114,816
2025-05-194,595.004,625.004,545.004,605.004,495.196,706
2025-05-164,595.004,610.004,565.004,595.004,485.435,951
2025-05-154,645.004,645.004,575.004,595.004,485.4312,034
2025-05-144,590.004,640.004,540.004,620.004,509.847,979
2025-05-134,560.004,610.004,540.004,590.004,480.5511,908
2025-05-124,570.004,645.004,540.004,560.004,451.2711,931
2025-05-094,505.004,570.004,480.004,570.004,461.036,596
2025-05-084,485.004,535.004,475.004,520.004,412.2210,983
2025-05-074,500.004,560.004,475.004,515.004,407.3410,753
2025-05-024,465.004,550.004,460.004,500.004,392.705,890
2025-04-304,510.004,545.004,475.004,510.004,402.4610,648
2025-04-294,515.004,540.004,510.004,510.004,402.467,373
2025-04-284,605.004,610.004,515.004,515.004,407.3412,178
2025-04-254,615.004,615.004,555.004,600.004,490.3116,366
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2780.0000 KRW
2023-12-27100.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2960.0000 KRW
2019-12-27120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.