Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,455.00 | 4,490.00 | 4,350.00 | 4,385.00 | 4,280.44 | 18,597 |
| 2025-01-22 | 4,595.00 | 4,595.00 | 4,410.00 | 4,455.00 | 4,348.77 | 93,324 |
| 2025-01-21 | 4,675.00 | 4,675.00 | 4,550.00 | 4,635.00 | 4,524.48 | 6,878 |
| 2025-01-20 | 4,670.00 | 4,670.00 | 4,540.00 | 4,640.00 | 4,529.36 | 5,640 |
| 2025-01-17 | 4,690.00 | 4,690.00 | 4,590.00 | 4,625.00 | 4,514.72 | 7,192 |
| 2025-01-16 | 4,630.00 | 4,675.00 | 4,605.00 | 4,645.00 | 4,534.24 | 4,226 |
| 2025-01-15 | 4,645.00 | 4,645.00 | 4,580.00 | 4,630.00 | 4,519.60 | 4,170 |
| 2025-01-14 | 4,600.00 | 4,635.00 | 4,590.00 | 4,630.00 | 4,519.60 | 5,104 |
| 2025-01-13 | 4,645.00 | 4,715.00 | 4,605.00 | 4,645.00 | 4,534.24 | 6,606 |
| 2025-01-10 | 4,800.00 | 4,820.00 | 4,565.00 | 4,705.00 | 4,592.81 | 18,683 |
| 2025-01-09 | 4,695.00 | 4,695.00 | 4,550.00 | 4,640.00 | 4,529.36 | 3,946 |
| 2025-01-08 | 4,715.00 | 4,730.00 | 4,650.00 | 4,650.00 | 4,539.12 | 3,864 |
| 2025-01-07 | 4,695.00 | 4,725.00 | 4,610.00 | 4,715.00 | 4,602.57 | 9,133 |
| 2025-01-06 | 4,650.00 | 4,795.00 | 4,650.00 | 4,695.00 | 4,583.05 | 4,353 |
| 2025-01-03 | 4,645.00 | 4,730.00 | 4,615.00 | 4,695.00 | 4,583.05 | 4,039 |
| 2025-01-02 | 4,575.00 | 4,660.00 | 4,570.00 | 4,645.00 | 4,534.24 | 13,075 |
| 2024-12-30 | 4,685.00 | 4,690.00 | 4,630.00 | 4,680.00 | 4,568.41 | 7,312 |
| 2024-12-27 | 4,755.00 | 4,755.00 | 4,575.00 | 4,690.00 | 4,578.17 | 8,588 |
| 2024-12-26 | 4,805.00 | 4,865.00 | 4,690.00 | 4,765.00 | 4,573.29 | 5,835 |
| 2024-12-24 | 4,780.00 | 4,840.00 | 4,755.00 | 4,805.00 | 4,611.68 | 8,980 |
| 2024-12-23 | 4,550.00 | 4,830.00 | 4,525.00 | 4,830.00 | 4,635.67 | 24,089 |
| 2024-12-20 | 4,665.00 | 4,665.00 | 4,555.00 | 4,600.00 | 4,414.92 | 9,022 |
| 2024-12-19 | 4,690.00 | 4,740.00 | 4,600.00 | 4,645.00 | 4,458.11 | 6,864 |
| 2024-12-18 | 4,805.00 | 4,805.00 | 4,685.00 | 4,755.00 | 4,563.69 | 6,907 |
| 2024-12-17 | 4,815.00 | 4,860.00 | 4,680.00 | 4,720.00 | 4,530.10 | 13,020 |
| 2024-12-16 | 4,665.00 | 4,840.00 | 4,650.00 | 4,760.00 | 4,568.49 | 37,151 |
| 2024-12-13 | 4,705.00 | 4,740.00 | 4,655.00 | 4,670.00 | 4,482.11 | 11,018 |
| 2024-12-12 | 4,590.00 | 4,655.00 | 4,540.00 | 4,655.00 | 4,467.71 | 18,351 |
| 2024-12-11 | 4,560.00 | 4,610.00 | 4,465.00 | 4,585.00 | 4,400.53 | 10,311 |
| 2024-12-10 | 4,360.00 | 4,570.00 | 4,360.00 | 4,560.00 | 4,376.53 | 10,083 |
| 2024-12-09 | 4,405.00 | 4,495.00 | 4,250.00 | 4,455.00 | 4,275.76 | 59,722 |
| 2024-12-06 | 4,515.00 | 4,550.00 | 4,360.00 | 4,495.00 | 4,314.15 | 16,559 |
| 2024-12-05 | 4,610.00 | 4,610.00 | 4,445.00 | 4,515.00 | 4,333.34 | 9,253 |
| 2024-12-04 | 4,490.00 | 4,560.00 | 4,420.00 | 4,515.00 | 4,333.34 | 37,257 |
| 2024-12-03 | 4,585.00 | 4,640.00 | 4,515.00 | 4,590.00 | 4,405.33 | 15,582 |
| 2024-12-02 | 4,690.00 | 4,730.00 | 4,525.00 | 4,525.00 | 4,342.94 | 23,715 |
| 2024-11-29 | 4,735.00 | 4,750.00 | 4,580.00 | 4,730.00 | 4,539.69 | 11,349 |
| 2024-11-28 | 4,695.00 | 4,755.00 | 4,625.00 | 4,735.00 | 4,544.49 | 15,578 |
| 2024-11-27 | 4,760.00 | 4,830.00 | 4,680.00 | 4,695.00 | 4,506.10 | 5,991 |
| 2024-11-26 | 4,800.00 | 4,800.00 | 4,660.00 | 4,775.00 | 4,582.88 | 14,332 |
| 2024-11-25 | 4,625.00 | 4,750.00 | 4,620.00 | 4,745.00 | 4,554.09 | 8,051 |
| 2024-11-22 | 4,560.00 | 4,645.00 | 4,560.00 | 4,625.00 | 4,438.92 | 8,536 |
| 2024-11-21 | 4,585.00 | 4,630.00 | 4,515.00 | 4,555.00 | 4,371.74 | 15,258 |
| 2024-11-20 | 4,735.00 | 4,735.00 | 4,550.00 | 4,585.00 | 4,400.53 | 26,866 |
| 2024-11-19 | 4,660.00 | 4,715.00 | 4,540.00 | 4,600.00 | 4,414.92 | 43,081 |
| 2024-11-18 | 4,595.00 | 4,835.00 | 4,545.00 | 4,660.00 | 4,472.51 | 32,707 |
| 2024-11-15 | 4,700.00 | 4,760.00 | 4,510.00 | 4,525.00 | 4,342.94 | 139,961 |
| 2024-11-14 | 4,805.00 | 4,805.00 | 4,620.00 | 4,705.00 | 4,515.70 | 40,397 |
| 2024-11-13 | 4,905.00 | 4,945.00 | 4,715.00 | 4,755.00 | 4,563.69 | 43,759 |
| 2024-11-12 | 5,100.00 | 5,100.00 | 4,845.00 | 4,890.00 | 4,693.26 | 17,620 |
| 2024-11-11 | 5,120.00 | 5,120.00 | 4,745.00 | 5,100.00 | 4,894.81 | 164,107 |
| 2024-11-08 | 5,430.00 | 5,480.00 | 5,030.00 | 5,120.00 | 4,914.00 | 96,012 |
| 2024-11-07 | 5,520.00 | 5,660.00 | 5,320.00 | 5,430.00 | 5,211.53 | 68,881 |
| 2024-11-06 | 5,540.00 | 5,680.00 | 5,480.00 | 5,550.00 | 5,326.70 | 6,801 |
| 2024-11-05 | 5,470.00 | 6,010.00 | 5,410.00 | 5,550.00 | 5,326.70 | 140,789 |
| 2024-11-04 | 5,350.00 | 5,660.00 | 5,300.00 | 5,470.00 | 5,249.92 | 51,374 |
| 2024-11-01 | 5,500.00 | 5,530.00 | 5,300.00 | 5,400.00 | 5,182.74 | 55,056 |
| 2024-10-31 | 5,450.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,317.11 | 8,453 |
| 2024-10-30 | 5,460.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,240.32 | 3,608 |
| 2024-10-29 | 5,620.00 | 5,620.00 | 5,350.00 | 5,460.00 | 5,240.32 | 60,172 |
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.