Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 21,500
-300 (-1.38%)
At close: Oct 31, 2025
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21,850.00 | 22,475.00 | 21,650.00 | 21,800.00 | 21,800.00 | 0.23% | 43,074 |
| Oct 29, 2025 | 21,900.00 | 22,050.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.14% | 12,188 |
| Oct 28, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | - | 15,238 |
| Oct 27, 2025 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 27,773 |
| Oct 24, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,300.00 | 22,300.00 | 1.83% | 28,079 |
| Oct 23, 2025 | 22,100.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.35% | 28,321 |
| Oct 22, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 0.45% | 17,247 |
| Oct 21, 2025 | 22,150.00 | 22,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.67% | 34,692 |
| Oct 20, 2025 | 22,300.00 | 22,300.00 | 21,850.00 | 22,250.00 | 22,250.00 | 0.45% | 13,930 |
| Oct 17, 2025 | 22,150.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | - | 14,852 |
| Oct 16, 2025 | 22,200.00 | 22,350.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.45% | 14,422 |
| Oct 15, 2025 | 21,400.00 | 22,350.00 | 21,300.00 | 22,250.00 | 22,250.00 | 4.71% | 19,835 |
| Oct 14, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | -1.16% | 23,741 |
| Oct 13, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | -1.15% | 20,144 |
| Oct 10, 2025 | 22,000.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | -1.14% | 13,202 |
| Oct 2, 2025 | 21,250.00 | 22,000.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.29% | 24,672 |
| Oct 1, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.47% | 10,256 |
| Sep 30, 2025 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -1.40% | 12,147 |
| Sep 29, 2025 | 20,950.00 | 21,850.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2.63% | 12,766 |
| Sep 26, 2025 | 21,500.00 | 21,700.00 | 20,700.00 | 20,950.00 | 20,950.00 | -3.01% | 54,539 |
| Sep 25, 2025 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 28,100 |
| Sep 24, 2025 | 22,500.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.22% | 17,825 |
| Sep 23, 2025 | 22,450.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.22% | 16,588 |
| Sep 22, 2025 | 22,400.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,450.00 | 0.22% | 14,894 |
| Sep 19, 2025 | 22,550.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.10% | 16,157 |
| Sep 18, 2025 | 22,550.00 | 22,850.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.44% | 21,886 |
| Sep 17, 2025 | 22,800.00 | 22,850.00 | 22,450.00 | 22,550.00 | 22,550.00 | -1.10% | 16,410 |
| Sep 16, 2025 | 23,550.00 | 23,650.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1.56% | 64,718 |
| Sep 15, 2025 | 22,750.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | -0.22% | 12,464 |
| Sep 12, 2025 | 22,350.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 13,853 |
| Sep 11, 2025 | 22,950.00 | 22,950.00 | 22,250.00 | 22,350.00 | 22,350.00 | -2.40% | 33,538 |
| Sep 10, 2025 | 22,400.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.33% | 19,679 |
| Sep 9, 2025 | 22,450.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.67% | 13,518 |
| Sep 8, 2025 | 22,500.00 | 22,650.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 18,770 |
| Sep 5, 2025 | 22,400.00 | 22,550.00 | 22,050.00 | 22,500.00 | 22,500.00 | 2.74% | 41,155 |
| Sep 4, 2025 | 21,550.00 | 22,050.00 | 21,550.00 | 21,900.00 | 21,900.00 | 1.62% | 15,471 |
| Sep 3, 2025 | 21,750.00 | 21,900.00 | 21,450.00 | 21,550.00 | 21,550.00 | -0.92% | 13,714 |
| Sep 2, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,750.00 | 21,750.00 | 2.84% | 17,231 |
| Sep 1, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 43,621 |
| Aug 29, 2025 | 21,900.00 | 22,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.37% | 30,911 |
| Aug 28, 2025 | 22,250.00 | 22,250.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.35% | 25,923 |
| Aug 27, 2025 | 22,200.00 | 22,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 32,105 |
| Aug 26, 2025 | 22,050.00 | 22,200.00 | 21,300.00 | 22,200.00 | 22,200.00 | 0.68% | 92,641 |
| Aug 25, 2025 | 22,000.00 | 22,100.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.61% | 23,039 |
| Aug 22, 2025 | 22,450.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.69% | 39,064 |
| Aug 21, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 22,300.00 | 22,300.00 | 0.22% | 18,948 |
| Aug 20, 2025 | 22,300.00 | 22,550.00 | 21,300.00 | 22,250.00 | 22,250.00 | -1.33% | 72,699 |
| Aug 19, 2025 | 22,600.00 | 22,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | - | 32,810 |
| Aug 18, 2025 | 22,800.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | -1.74% | 72,705 |
| Aug 14, 2025 | 23,750.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | -3.37% | 68,066 |