DY Power Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15,740.00	15,750.00	14,490.00	14,880.00	13,495.85	294,890
2023-07-31	15,420.00	15,870.00	15,370.00	15,440.00	14,003.76	68,867
2023-07-28	15,020.00	15,440.00	14,910.00	15,390.00	13,958.41	82,903
2023-07-27	16,270.00	16,880.00	14,650.00	15,010.00	13,613.76	368,932
2023-07-26	17,260.00	17,270.00	15,930.00	16,050.00	14,557.02	250,607
2023-07-25	16,230.00	17,800.00	16,100.00	17,260.00	15,654.46	470,553
2023-07-24	15,610.00	16,510.00	15,200.00	16,230.00	14,720.27	205,440
2023-07-21	15,630.00	16,040.00	15,450.00	15,550.00	14,103.53	102,071
2023-07-20	16,110.00	16,150.00	15,520.00	15,710.00	14,248.64	127,686
2023-07-19	15,800.00	16,690.00	15,720.00	16,190.00	14,683.99	207,169
2023-07-18	16,530.00	16,600.00	15,630.00	15,660.00	14,203.29	259,314
2023-07-17	16,920.00	17,300.00	16,240.00	16,500.00	14,965.16	191,870
2023-07-14	17,010.00	17,090.00	16,400.00	16,840.00	15,273.53	141,035
2023-07-13	17,600.00	17,600.00	16,650.00	17,100.00	15,509.34	194,204
2023-07-12	16,980.00	17,740.00	16,900.00	17,390.00	15,772.37	266,301
2023-07-11	16,490.00	16,900.00	15,610.00	16,870.00	15,300.74	262,089
2023-07-10	16,540.00	17,050.00	16,350.00	16,490.00	14,956.09	283,799
2023-07-07	16,150.00	16,600.00	15,900.00	16,580.00	15,037.71	220,026
2023-07-06	16,110.00	16,550.00	15,940.00	16,350.00	14,829.11	231,455
2023-07-05	16,140.00	16,450.00	15,790.00	16,280.00	14,765.62	342,816
2023-07-04	15,200.00	16,230.00	15,030.00	16,110.00	14,611.43	536,773
2023-07-03	15,080.00	15,400.00	14,520.00	15,320.00	13,894.92	391,392
2023-06-30	14,010.00	14,990.00	14,010.00	14,990.00	13,595.62	384,229
2023-06-29	13,910.00	14,320.00	13,650.00	13,960.00	12,661.43	149,887
2023-06-28	13,930.00	14,170.00	13,500.00	13,920.00	12,625.15	90,208
2023-06-27	13,660.00	13,920.00	13,620.00	13,870.00	12,579.80	54,228
2023-06-26	14,030.00	14,370.00	13,650.00	13,720.00	12,443.75	194,155
2023-06-23	13,680.00	13,760.00	13,370.00	13,760.00	12,480.03	81,782
2023-06-22	13,940.00	13,960.00	13,550.00	13,640.00	12,371.20	80,577
2023-06-21	14,180.00	14,530.00	13,700.00	13,940.00	12,643.29	165,827
2023-06-20	14,150.00	15,500.00	14,130.00	14,330.00	12,997.01	628,229
2023-06-19	14,300.00	14,300.00	13,870.00	14,190.00	12,870.03	248,686
2023-06-16	13,300.00	14,470.00	13,250.00	14,340.00	13,006.08	629,347
2023-06-15	13,050.00	13,320.00	12,700.00	13,190.00	11,963.06	129,153
2023-06-14	12,890.00	13,300.00	12,690.00	13,050.00	11,836.08	218,291
2023-06-13	12,950.00	13,070.00	12,750.00	12,890.00	11,690.96	67,699
2023-06-12	13,010.00	13,050.00	12,660.00	12,800.00	11,609.33	94,048
2023-06-09	13,070.00	13,130.00	12,950.00	13,000.00	11,790.73	63,687
2023-06-08	13,100.00	13,280.00	12,810.00	13,070.00	11,854.22	155,539
2023-06-07	12,950.00	13,090.00	12,720.00	12,920.00	11,718.17	102,533
2023-06-05	12,800.00	13,140.00	12,760.00	13,010.00	11,799.80	240,659
2023-06-02	12,260.00	12,600.00	12,210.00	12,580.00	11,409.80	74,907
2023-06-01	12,130.00	12,230.00	11,980.00	12,140.00	11,010.73	44,262
2023-05-31	12,210.00	12,340.00	12,090.00	12,120.00	10,992.59	42,104
2023-05-30	12,450.00	12,500.00	12,120.00	12,270.00	11,128.63	53,492
2023-05-26	12,450.00	12,500.00	12,300.00	12,450.00	11,291.89	64,152
2023-05-25	12,620.00	12,680.00	12,440.00	12,450.00	11,291.89	45,381
2023-05-24	12,640.00	12,740.00	12,480.00	12,620.00	11,446.08	36,614
2023-05-23	12,850.00	12,900.00	12,480.00	12,640.00	11,464.22	130,243
2023-05-22	12,730.00	13,300.00	12,300.00	12,880.00	11,681.89	137,854
2023-05-19	13,210.00	13,210.00	12,650.00	12,720.00	11,536.78	234,014
2023-05-18	12,330.00	13,120.00	12,280.00	13,020.00	11,808.87	377,912
2023-05-17	12,130.00	12,380.00	12,020.00	12,270.00	11,128.63	107,586
2023-05-16	12,460.00	12,490.00	11,960.00	12,040.00	10,920.03	244,715
2023-05-15	12,050.00	12,450.00	11,920.00	12,230.00	11,092.36	454,189
2023-05-12	12,010.00	12,070.00	11,550.00	11,600.00	10,520.96	109,960
2023-05-11	11,840.00	12,120.00	11,690.00	12,000.00	10,883.75	84,151
2023-05-10	11,750.00	11,890.00	11,600.00	11,720.00	10,629.80	63,837
2023-05-09	11,900.00	11,900.00	11,510.00	11,840.00	10,738.63	48,256
2023-05-08	12,030.00	12,050.00	11,800.00	11,900.00	10,793.05	39,124

← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	500.0000 KRW
2025-03-19	350.0000 KRW
2023-12-27	400.0000 KRW
2022-12-28	250.0000 KRW
2021-12-29	300.0000 KRW
2020-12-29	220.0000 KRW
2019-12-27	200.0000 KRW

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