079960.KQ - Dongyang E&P, Inc.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201712,000.0012,050.0011,950.0012,000.0012,000.004,147
Oct 18, 201712,050.0012,050.0011,900.0012,000.0012,000.005,407
Oct 17, 201711,950.0012,050.0011,950.0012,050.0012,050.007,471
Oct 16, 201712,250.0012,250.0011,900.0011,950.0011,950.0012,287
Oct 13, 201712,350.0012,400.0012,200.0012,250.0012,250.008,405
Oct 12, 201712,400.0012,500.0012,300.0012,350.0012,350.002,286
Oct 11, 201712,550.0012,550.0012,350.0012,400.0012,400.002,106
Oct 10, 201712,600.0012,600.0012,250.0012,350.0012,350.007,525
Oct 02, 201712,600.0012,600.0012,600.0012,600.0012,600.00-
Sep 29, 201712,500.0012,600.0012,350.0012,600.0012,600.001,099
Sep 28, 201712,400.0012,550.0012,150.0012,500.0012,500.007,824
Sep 27, 201712,050.0012,400.0012,000.0012,400.0012,400.0011,121
Sep 26, 201711,950.0011,950.0011,950.0011,950.0011,950.00-
Sep 25, 201712,300.0012,650.0011,900.0011,950.0011,950.0028,949
Sep 21, 201712,600.0012,650.0012,500.0012,500.0012,500.007,042
Sep 20, 201712,550.0012,750.0012,550.0012,600.0012,600.0012,160
Sep 19, 201712,800.0012,800.0012,550.0012,550.0012,550.006,622
Sep 18, 201712,750.0012,800.0012,600.0012,800.0012,800.006,397
Sep 15, 201712,900.0012,900.0012,600.0012,750.0012,750.0015,095
Sep 14, 201713,000.0013,000.0012,650.0012,900.0012,900.009,104
Sep 13, 201712,800.0013,100.0012,650.0013,000.0013,000.0011,640
Sep 12, 201712,650.0012,800.0012,650.0012,800.0012,800.004,159
Sep 11, 201712,850.0012,850.0012,600.0012,800.0012,800.006,296
Sep 08, 201712,750.0012,900.0012,750.0012,850.0012,850.001,113
Sep 07, 201712,550.0012,900.0012,550.0012,900.0012,900.007,126
Sep 06, 201712,550.0012,750.0012,550.0012,550.0012,550.004,861
Sep 05, 201712,750.0012,850.0012,550.0012,600.0012,600.007,769
Sep 04, 201712,900.0012,900.0012,650.0012,700.0012,700.008,864
Sep 01, 201713,000.0013,000.0012,800.0012,900.0012,900.006,251
Aug 31, 201712,850.0013,050.0012,750.0012,900.0012,900.0014,065
Aug 30, 201712,900.0012,950.0012,800.0012,900.0012,900.0011,309
Aug 29, 201713,100.0013,100.0012,850.0012,950.0012,950.006,383
Aug 28, 201713,150.0013,200.0013,100.0013,100.0013,100.004,237
Aug 25, 201713,050.0013,200.0012,950.0013,150.0013,150.004,268
Aug 24, 201713,050.0013,100.0012,900.0013,100.0013,100.003,273
Aug 23, 201713,000.0013,050.0012,950.0013,050.0013,050.002,626
Aug 22, 201713,050.0013,100.0012,900.0013,050.0013,050.004,734
Aug 21, 201712,900.0013,050.0012,800.0013,050.0013,050.006,852
Aug 18, 201712,850.0012,900.0012,650.0012,900.0012,900.008,323
Aug 17, 201712,800.0012,950.0012,750.0012,850.0012,850.009,218
Aug 16, 201712,650.0013,000.0012,650.0012,800.0012,800.0012,355
Aug 14, 201712,650.0012,700.0012,500.0012,650.0012,650.005,650
Aug 11, 201712,650.0012,650.0012,450.0012,650.0012,650.008,553
Aug 10, 201712,700.0012,900.0012,400.0012,650.0012,650.0023,830
Aug 09, 201712,800.0012,800.0012,600.0012,800.0012,800.009,972
Aug 08, 201712,900.0013,000.0012,700.0012,850.0012,850.007,043
Aug 07, 201712,850.0013,000.0012,800.0012,900.0012,900.004,459
Aug 04, 201713,200.0013,200.0012,650.0012,850.0012,850.0011,958
Aug 03, 201713,050.0013,150.0012,950.0013,000.0013,000.0010,512
Aug 02, 201713,050.0013,150.0013,000.0013,050.0013,050.001,962
Aug 01, 201713,150.0013,150.0013,000.0013,100.0013,100.005,396
Jul 31, 201713,200.0013,200.0013,000.0013,150.0013,150.006,212
Jul 28, 201713,350.0013,350.0013,100.0013,200.0013,200.0012,235
Jul 27, 201713,400.0013,400.0013,200.0013,300.0013,300.006,244
Jul 26, 201713,350.0013,350.0013,200.0013,350.0013,350.004,361
Jul 25, 201713,300.0013,400.0013,200.0013,400.0013,400.005,028
Jul 24, 201713,300.0013,450.0013,100.0013,400.0013,400.006,751
Jul 21, 201713,150.0013,300.0013,050.0013,300.0013,300.004,901
Jul 20, 201713,150.0013,300.0013,100.0013,200.0013,200.002,598
Jul 19, 201713,100.0013,450.0013,050.0013,200.0013,200.005,921
Jul 18, 201713,200.0013,300.0013,100.0013,100.0013,100.003,230
Jul 17, 201713,250.0013,300.0013,000.0013,250.0013,250.008,000
Jul 14, 201713,400.0013,400.0013,150.0013,300.0013,300.002,927
Jul 13, 201713,200.0013,500.0013,100.0013,400.0013,400.006,023
Jul 12, 201713,150.0013,250.0013,100.0013,250.0013,250.005,317
Jul 11, 201713,300.0013,350.0013,050.0013,100.0013,100.0015,384
Jul 10, 201713,300.0013,300.0013,150.0013,250.0013,250.0010,884
Jul 07, 201713,300.0013,400.0013,200.0013,300.0013,300.006,502
Jul 06, 201713,350.0013,400.0013,200.0013,350.0013,350.006,409
Jul 05, 201713,450.0013,450.0013,250.0013,350.0013,350.006,891
Jul 04, 201713,500.0013,600.0013,350.0013,400.0013,400.0021,899
Jul 03, 201713,600.0013,750.0013,550.0013,600.0013,600.003,776
Jun 30, 201713,650.0013,700.0013,550.0013,650.0013,650.0019,564
Jun 29, 201713,500.0013,750.0013,450.0013,700.0013,700.0041,756
Jun 28, 201713,500.0013,550.0013,450.0013,550.0013,550.0010,067
Jun 27, 201713,550.0013,550.0013,400.0013,550.0013,550.0010,658
Jun 26, 201713,600.0013,650.0013,500.0013,600.0013,600.0011,993
Jun 23, 201713,550.0013,600.0013,400.0013,600.0013,600.0018,817
Jun 22, 201713,550.0013,550.0013,400.0013,550.0013,550.0019,217
Jun 21, 201713,500.0013,600.0013,450.0013,550.0013,550.0011,408
Jun 20, 201713,500.0013,550.0013,400.0013,500.0013,500.0012,505
Jun 19, 201713,650.0013,650.0013,450.0013,500.0013,500.0016,743
Jun 16, 201713,600.0013,700.0013,500.0013,600.0013,600.0016,449
Jun 15, 201713,550.0013,650.0013,350.0013,550.0013,550.0027,287
Jun 14, 201713,550.0013,550.0013,400.0013,550.0013,550.0010,248
Jun 13, 201713,300.0013,550.0013,300.0013,550.0013,550.0010,831
Jun 12, 201713,400.0013,500.0013,300.0013,300.0013,300.007,054
Jun 09, 201713,450.0013,550.0013,350.0013,400.0013,400.009,065
Jun 08, 201713,600.0013,600.0013,350.0013,400.0013,400.008,873
Jun 07, 201713,500.0013,600.0013,350.0013,600.0013,600.0017,577
Jun 05, 201713,600.0013,650.0013,400.0013,500.0013,500.005,549
Jun 02, 201713,650.0013,700.0013,450.0013,600.0013,600.0010,913
Jun 01, 201713,600.0013,700.0013,500.0013,600.0013,600.0010,075
May 31, 201713,700.0013,700.0013,500.0013,700.0013,700.0013,384
May 30, 201713,500.0013,700.0013,350.0013,600.0013,600.0013,830
May 29, 201713,500.0013,700.0013,400.0013,700.0013,700.009,503
May 26, 201713,700.0013,800.0013,400.0013,550.0013,550.0012,550
May 25, 201713,700.0013,750.0013,600.0013,700.0013,700.006,972
May 24, 201713,600.0013,700.0013,550.0013,700.0013,700.0047,271
May 23, 201713,400.0013,650.0013,350.0013,550.0013,550.0024,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...