DY Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15,950.00	16,500.00	14,750.00	15,050.00	13,382.39	955,665
2022-05-17	15,500.00	15,900.00	15,400.00	15,700.00	13,960.37	374,227
2022-05-16	15,900.00	16,050.00	15,250.00	15,350.00	13,649.15	775,873
2022-05-13	16,300.00	16,800.00	15,950.00	16,800.00	14,938.48	762,522
2022-05-12	15,300.00	16,550.00	15,200.00	16,100.00	14,316.04	1,133,573
2022-05-11	15,950.00	16,000.00	15,400.00	15,550.00	13,826.99	327,103
2022-05-10	14,750.00	15,850.00	14,700.00	15,850.00	14,093.75	552,391
2022-05-09	16,200.00	16,500.00	14,950.00	15,250.00	13,560.23	682,779
2022-05-06	15,600.00	16,400.00	15,550.00	16,100.00	14,316.04	484,970
2022-05-04	15,950.00	16,600.00	15,650.00	15,900.00	14,138.21	1,003,585
2022-05-03	15,000.00	16,250.00	14,850.00	16,000.00	14,227.12	1,732,452
2022-05-02	14,550.00	15,100.00	14,550.00	14,950.00	13,293.47	175,300
2022-04-29	14,750.00	15,300.00	14,500.00	14,850.00	13,204.55	396,411
2022-04-28	14,100.00	14,650.00	14,000.00	14,600.00	12,982.25	163,573
2022-04-27	13,700.00	14,100.00	13,700.00	14,000.00	12,448.73	77,128
2022-04-26	14,000.00	14,100.00	13,900.00	14,100.00	12,537.65	72,872
2022-04-25	14,400.00	14,500.00	13,900.00	13,950.00	12,404.27	204,899
2022-04-22	14,700.00	14,850.00	14,600.00	14,700.00	13,071.17	105,239
2022-04-21	15,000.00	15,000.00	14,850.00	14,950.00	13,293.47	107,395
2022-04-20	14,800.00	15,050.00	14,650.00	15,000.00	13,337.93	188,186
2022-04-19	15,000.00	15,100.00	14,650.00	14,700.00	13,071.17	260,611
2022-04-18	14,850.00	15,200.00	14,750.00	15,000.00	13,337.93	384,078
2022-04-15	14,250.00	14,800.00	14,100.00	14,750.00	13,115.63	275,373
2022-04-14	14,300.00	14,300.00	14,050.00	14,250.00	12,671.03	64,134
2022-04-13	14,150.00	14,350.00	14,050.00	14,300.00	12,715.49	68,144
2022-04-12	13,700.00	14,150.00	13,700.00	14,150.00	12,582.11	67,138
2022-04-11	14,150.00	14,200.00	13,850.00	13,950.00	12,404.27	58,953
2022-04-08	13,800.00	14,200.00	13,550.00	14,200.00	12,626.57	101,148
2022-04-07	14,200.00	14,250.00	13,650.00	13,750.00	12,226.44	167,213
2022-04-06	14,450.00	14,500.00	14,100.00	14,300.00	12,715.49	130,688
2022-04-05	14,400.00	14,600.00	14,350.00	14,550.00	12,937.79	115,951
2022-04-04	14,550.00	14,650.00	14,300.00	14,400.00	12,804.41	144,988
2022-04-01	14,850.00	14,950.00	14,600.00	14,600.00	12,982.25	130,786
2022-03-31	14,900.00	15,100.00	14,850.00	14,950.00	13,293.47	95,255
2022-03-30	15,000.00	15,100.00	14,750.00	14,850.00	13,204.55	118,680
2022-03-29	15,150.00	15,250.00	14,900.00	15,000.00	13,337.93	203,563
2022-03-28	14,700.00	15,150.00	14,600.00	15,050.00	13,382.39	238,526
2022-03-25	14,900.00	14,950.00	14,700.00	14,700.00	13,071.17	103,909
2022-03-24	14,650.00	14,950.00	14,550.00	14,800.00	13,160.09	180,938
2022-03-23	15,200.00	15,200.00	14,550.00	14,750.00	13,115.63	378,658
2022-03-22	15,150.00	15,350.00	15,050.00	15,200.00	13,515.77	163,874
2022-03-21	15,300.00	15,450.00	14,800.00	15,150.00	13,471.31	351,783
2022-03-18	15,200.00	15,600.00	15,100.00	15,300.00	13,604.69	643,437
2022-03-17	14,950.00	15,100.00	14,750.00	15,000.00	13,337.93	564,721
2022-03-16	14,850.00	14,900.00	14,350.00	14,800.00	13,160.09	260,641
2022-03-15	14,650.00	14,850.00	14,450.00	14,600.00	12,982.25	223,968
2022-03-14	14,800.00	15,000.00	14,350.00	14,600.00	12,982.25	294,630
2022-03-11	14,200.00	14,800.00	14,050.00	14,800.00	13,160.09	379,536
2022-03-10	14,150.00	14,400.00	13,850.00	14,150.00	12,582.11	242,962
2022-03-08	14,050.00	14,100.00	13,600.00	13,800.00	12,270.89	282,419
2022-03-07	14,200.00	14,900.00	14,050.00	14,300.00	12,715.49	533,049
2022-03-04	14,250.00	14,300.00	14,000.00	14,300.00	12,715.49	99,163
2022-03-03	14,250.00	14,450.00	14,150.00	14,300.00	12,715.49	137,333
2022-03-02	13,950.00	14,250.00	13,900.00	14,150.00	12,582.11	99,046
2022-02-28	13,750.00	14,150.00	13,500.00	14,000.00	12,448.73	149,588
2022-02-25	13,800.00	13,950.00	13,550.00	13,700.00	12,181.98	137,992
2022-02-24	13,800.00	14,000.00	13,500.00	13,550.00	12,048.60	167,836
2022-02-23	13,900.00	14,150.00	13,750.00	14,100.00	12,537.65	105,563
2022-02-22	13,900.00	14,050.00	13,700.00	13,800.00	12,270.89	165,188
2022-02-21	14,450.00	14,450.00	14,100.00	14,250.00	12,671.03	160,308

← NewerPage 19 of 21 · 1,228 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.