DY Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,600.00	12,750.00	12,400.00	12,700.00	11,292.78	67,844
2022-08-11	12,600.00	12,700.00	12,400.00	12,550.00	11,159.40	85,032
2022-08-10	12,300.00	12,500.00	12,200.00	12,500.00	11,114.94	62,662
2022-08-09	12,100.00	12,450.00	11,900.00	12,400.00	11,026.02	75,928
2022-08-08	11,950.00	12,200.00	11,900.00	12,100.00	10,759.26	27,781
2022-08-05	12,100.00	12,200.00	11,900.00	12,100.00	10,759.26	48,676
2022-08-04	12,150.00	12,200.00	12,050.00	12,050.00	10,714.80	32,335
2022-08-03	12,100.00	12,200.00	11,950.00	12,050.00	10,714.80	38,568
2022-08-02	12,150.00	12,400.00	12,050.00	12,200.00	10,848.18	45,509
2022-08-01	12,200.00	12,450.00	12,100.00	12,200.00	10,848.18	42,865
2022-07-29	11,900.00	12,400.00	11,850.00	12,200.00	10,848.18	85,902
2022-07-28	11,900.00	11,950.00	11,700.00	11,750.00	10,448.04	48,346
2022-07-27	11,800.00	11,850.00	11,700.00	11,750.00	10,448.04	18,528
2022-07-26	11,750.00	11,900.00	11,600.00	11,850.00	10,536.96	23,945
2022-07-25	11,600.00	11,850.00	11,500.00	11,800.00	10,492.50	27,933
2022-07-22	11,850.00	12,000.00	11,700.00	11,750.00	10,448.04	46,719
2022-07-21	11,750.00	12,000.00	11,600.00	11,950.00	10,625.88	34,555
2022-07-20	11,950.00	12,050.00	11,700.00	11,800.00	10,492.50	53,921
2022-07-19	11,600.00	11,850.00	11,450.00	11,750.00	10,448.04	30,238
2022-07-18	11,400.00	11,650.00	11,300.00	11,650.00	10,359.13	49,615
2022-07-15	11,450.00	11,500.00	11,000.00	11,300.00	10,047.91	105,047
2022-07-14	11,500.00	11,600.00	11,300.00	11,450.00	10,181.29	65,699
2022-07-13	11,600.00	11,800.00	11,100.00	11,550.00	10,270.21	136,593
2022-07-12	12,100.00	12,200.00	11,600.00	11,650.00	10,359.13	117,585
2022-07-11	12,650.00	12,650.00	12,150.00	12,250.00	10,892.64	80,311
2022-07-08	12,800.00	13,100.00	12,500.00	12,650.00	11,248.32	94,663
2022-07-07	12,550.00	12,700.00	12,400.00	12,600.00	11,203.86	49,324
2022-07-06	12,700.00	12,700.00	12,350.00	12,500.00	11,114.94	62,351
2022-07-05	12,350.00	13,000.00	12,300.00	12,700.00	11,292.78	138,448
2022-07-04	12,750.00	12,800.00	11,900.00	12,100.00	10,759.26	69,913
2022-07-01	12,750.00	12,900.00	12,300.00	12,600.00	11,203.86	75,240
2022-06-30	12,550.00	13,200.00	12,350.00	12,600.00	11,203.86	144,482
2022-06-29	12,350.00	12,650.00	12,350.00	12,550.00	11,159.40	56,453
2022-06-28	12,500.00	12,850.00	12,450.00	12,700.00	11,292.78	48,602
2022-06-27	12,100.00	12,700.00	11,800.00	12,650.00	11,248.32	115,264
2022-06-24	11,200.00	12,050.00	11,200.00	11,950.00	10,625.88	102,367
2022-06-23	11,750.00	12,100.00	11,300.00	11,400.00	10,136.83	225,897
2022-06-22	12,700.00	12,800.00	11,800.00	11,800.00	10,492.50	134,563
2022-06-21	12,550.00	12,900.00	12,450.00	12,650.00	11,248.32	146,776
2022-06-20	13,350.00	13,450.00	12,250.00	12,650.00	11,248.32	174,814
2022-06-17	12,700.00	13,600.00	12,650.00	13,400.00	11,915.22	145,048
2022-06-16	13,700.00	13,800.00	13,050.00	13,200.00	11,737.38	131,835
2022-06-15	13,400.00	13,650.00	12,650.00	13,650.00	12,137.52	246,650
2022-06-14	13,350.00	13,800.00	13,050.00	13,600.00	12,093.06	302,006
2022-06-13	14,550.00	14,550.00	13,650.00	13,950.00	12,404.27	298,015
2022-06-10	14,900.00	15,250.00	14,850.00	14,950.00	13,293.47	116,187
2022-06-09	14,800.00	15,300.00	14,600.00	15,100.00	13,426.85	161,942
2022-06-08	15,100.00	15,150.00	14,800.00	14,900.00	13,249.01	95,667
2022-06-07	15,800.00	15,800.00	14,950.00	14,950.00	13,293.47	357,933
2022-06-03	15,350.00	16,100.00	15,150.00	15,800.00	14,049.29	887,309
2022-06-02	15,100.00	15,150.00	14,900.00	15,000.00	13,337.93	67,264
2022-05-31	14,800.00	15,250.00	14,650.00	15,050.00	13,382.39	165,064
2022-05-30	14,550.00	14,850.00	14,500.00	14,850.00	13,204.55	145,893
2022-05-27	14,550.00	14,550.00	14,350.00	14,450.00	12,848.87	89,114
2022-05-26	14,600.00	14,650.00	14,200.00	14,350.00	12,759.95	102,650
2022-05-25	14,350.00	14,700.00	14,200.00	14,500.00	12,893.33	137,940
2022-05-24	15,050.00	15,350.00	14,250.00	14,350.00	12,759.95	295,685
2022-05-23	15,000.00	15,100.00	14,600.00	14,900.00	13,249.01	175,829
2022-05-20	15,150.00	15,300.00	14,900.00	15,100.00	13,426.85	278,138
2022-05-19	14,600.00	15,500.00	14,450.00	15,300.00	13,604.69	456,454

← NewerPage 18 of 21 · 1,224 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.