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
2025-04-244,650.004,705.004,530.004,605.004,495.199,853
2025-04-234,540.004,690.004,540.004,615.004,504.9633,939
2025-04-224,565.004,565.004,480.004,560.004,451.2710,251
2025-04-214,660.004,790.004,575.004,575.004,465.9121,354
2025-04-184,530.004,800.004,475.004,700.004,587.9379,589
2025-04-174,455.004,530.004,455.004,515.004,407.345,835
2025-04-164,535.004,535.004,450.004,505.004,397.589,955
2025-04-154,485.004,585.004,435.004,535.004,426.8616,863
2025-04-144,385.005,200.004,350.004,485.004,378.06237,565
2025-04-114,405.004,435.004,375.004,420.004,314.618,366
2025-04-104,330.004,425.004,330.004,390.004,285.327,615
2025-04-094,335.004,400.004,275.004,275.004,173.0610,223
2025-04-084,400.004,600.004,355.004,385.004,280.447,067
2025-04-074,445.004,445.004,250.004,380.004,275.5619,441
2025-04-044,390.004,520.004,310.004,490.004,382.9411,986
2025-04-034,395.004,425.004,350.004,410.004,304.8412,897
2025-04-024,600.004,600.004,430.004,430.004,324.3711,533
2025-04-014,500.004,640.004,500.004,535.004,426.863,311
2025-03-314,500.004,655.004,465.004,535.004,426.864,612
2025-03-284,585.004,625.004,515.004,550.004,441.516,586
2025-03-274,655.004,695.004,600.004,635.004,524.486,623
2025-03-264,675.004,685.004,615.004,655.004,544.006,448
2025-03-254,585.004,690.004,585.004,650.004,539.1210,393
2025-03-244,565.004,675.004,545.004,585.004,475.674,529
2025-03-214,535.004,585.004,535.004,565.004,456.158,358
2025-03-204,640.004,640.004,515.004,590.004,480.5511,496
2025-03-194,510.004,625.004,510.004,565.004,456.151,554
2025-03-184,610.004,610.004,480.004,565.004,456.155,998
2025-03-174,630.004,640.004,545.004,600.004,490.313,863
2025-03-144,605.004,640.004,555.004,595.004,485.432,244
2025-03-134,645.004,645.004,465.004,605.004,495.195,115
2025-03-124,655.004,655.004,535.004,590.004,480.553,338
2025-03-114,640.004,645.004,485.004,570.004,461.039,813
2025-03-104,540.004,600.004,490.004,580.004,470.796,909
2025-03-074,650.004,675.004,400.004,540.004,431.7422,461
2025-03-064,740.004,770.004,620.004,660.004,548.8816,804
2025-03-054,725.004,730.004,650.004,725.004,612.3316,079
2025-03-044,660.004,750.004,550.004,675.004,563.5216,432
2025-02-284,560.004,690.004,535.004,610.004,500.0710,966
2025-02-274,720.004,725.004,560.004,645.004,534.2423,395
2025-02-264,615.004,675.004,570.004,675.004,563.5211,948
2025-02-254,670.004,760.004,610.004,670.004,558.6410,121
2025-02-244,730.004,745.004,600.004,670.004,558.6411,792
2025-02-214,695.004,700.004,600.004,695.004,583.0512,471
2025-02-204,630.004,690.004,530.004,655.004,544.0019,258
2025-02-194,575.004,620.004,540.004,610.004,500.0717,037
2025-02-184,505.004,630.004,505.004,600.004,490.3117,367
2025-02-174,540.004,595.004,490.004,540.004,431.7421,611
2025-02-144,535.005,000.004,470.004,535.004,426.86134,654
2025-02-134,450.004,525.004,445.004,520.004,412.2216,727
2025-02-124,485.004,530.004,445.004,445.004,339.0110,784
2025-02-114,430.004,500.004,350.004,480.004,373.1749,181
2025-02-104,310.005,230.004,240.004,435.004,329.25399,815
2025-02-074,375.004,375.004,230.004,310.004,207.232,212
2025-02-064,400.004,400.004,280.004,335.004,231.6311,182
2025-02-054,345.004,360.004,280.004,360.004,256.046,152
2025-02-044,310.004,355.004,300.004,315.004,212.118,788
2025-02-034,380.004,380.004,255.004,310.004,207.2338,628
2025-01-314,420.004,420.004,335.004,390.004,285.3218,348
2025-01-244,345.004,425.004,345.004,380.004,275.566,440
← NewerPage 7 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.