Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 29,850
-1,150 (-3.71%)
At close: Mar 19, 2026
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30,200.00 | 31,450.00 | 30,050.00 | 31,000.00 | 31,000.00 | 3.85% | 28,435 |
| Mar 19, 2026 | 30,550.00 | 30,950.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.71% | 24,842 |
| Mar 18, 2026 | 30,250.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 2.65% | 33,776 |
| Mar 17, 2026 | 30,050.00 | 31,050.00 | 29,950.00 | 30,200.00 | 30,200.00 | 1.51% | 37,233 |
| Mar 16, 2026 | 31,000.00 | 31,550.00 | 29,600.00 | 29,750.00 | 29,750.00 | -4.95% | 49,184 |
| Mar 13, 2026 | 31,800.00 | 32,450.00 | 31,200.00 | 31,300.00 | 31,300.00 | -2.19% | 78,241 |
| Mar 12, 2026 | 33,200.00 | 33,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.90% | 65,409 |
| Mar 11, 2026 | 30,400.00 | 34,200.00 | 30,100.00 | 33,300.00 | 33,300.00 | 11.00% | 114,711 |
| Mar 10, 2026 | 29,050.00 | 30,150.00 | 28,350.00 | 30,000.00 | 30,000.00 | 6.01% | 59,122 |
| Mar 9, 2026 | 27,850.00 | 28,300.00 | 27,000.00 | 28,300.00 | 28,300.00 | -0.70% | 35,578 |
| Mar 6, 2026 | 28,750.00 | 28,850.00 | 27,050.00 | 28,500.00 | 28,500.00 | - | 54,999 |
| Mar 5, 2026 | 28,600.00 | 29,000.00 | 28,050.00 | 28,500.00 | 28,500.00 | 5.56% | 60,209 |
| Mar 4, 2026 | 29,000.00 | 29,450.00 | 26,400.00 | 27,000.00 | 27,000.00 | -10.15% | 121,323 |
| Mar 3, 2026 | 31,950.00 | 32,300.00 | 29,900.00 | 30,050.00 | 30,050.00 | -8.94% | 97,657 |
| Feb 27, 2026 | 33,700.00 | 33,750.00 | 32,500.00 | 33,000.00 | 33,000.00 | -2.22% | 47,183 |
| Feb 26, 2026 | 33,850.00 | 34,000.00 | 32,850.00 | 33,750.00 | 33,750.00 | -0.30% | 50,230 |
| Feb 25, 2026 | 34,700.00 | 35,200.00 | 33,800.00 | 33,850.00 | 33,850.00 | -2.45% | 59,107 |
| Feb 24, 2026 | 34,800.00 | 34,950.00 | 33,950.00 | 34,700.00 | 34,700.00 | -0.86% | 29,105 |
| Feb 23, 2026 | 34,800.00 | 35,300.00 | 34,450.00 | 35,000.00 | 35,000.00 | 0.57% | 23,155 |
| Feb 20, 2026 | 34,850.00 | 35,150.00 | 34,450.00 | 34,800.00 | 34,800.00 | -0.14% | 24,855 |
| Feb 19, 2026 | 33,600.00 | 34,900.00 | 33,600.00 | 34,850.00 | 34,850.00 | 3.72% | 27,930 |
| Feb 13, 2026 | 33,800.00 | 34,000.00 | 33,300.00 | 33,600.00 | 33,600.00 | -0.59% | 27,855 |
| Feb 12, 2026 | 33,400.00 | 34,100.00 | 32,700.00 | 33,800.00 | 33,800.00 | 1.50% | 46,865 |
| Feb 11, 2026 | 32,600.00 | 33,300.00 | 32,300.00 | 33,300.00 | 33,300.00 | 2.15% | 50,387 |
| Feb 10, 2026 | 31,800.00 | 32,700.00 | 31,550.00 | 32,600.00 | 32,600.00 | 3.49% | 50,871 |
| Feb 9, 2026 | 31,400.00 | 31,850.00 | 31,000.00 | 31,500.00 | 31,500.00 | 2.27% | 29,031 |
| Feb 6, 2026 | 30,050.00 | 30,800.00 | 28,750.00 | 30,800.00 | 30,800.00 | 0.82% | 51,763 |
| Feb 5, 2026 | 31,350.00 | 32,200.00 | 30,550.00 | 30,550.00 | 30,550.00 | -2.55% | 50,733 |
| Feb 4, 2026 | 31,000.00 | 31,450.00 | 30,800.00 | 31,350.00 | 31,350.00 | 0.32% | 34,431 |
| Feb 3, 2026 | 30,750.00 | 31,250.00 | 30,450.00 | 31,250.00 | 31,250.00 | 2.80% | 39,954 |
| Feb 2, 2026 | 31,200.00 | 31,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | -3.18% | 50,221 |
| Jan 30, 2026 | 31,150.00 | 31,950.00 | 30,500.00 | 31,400.00 | 31,400.00 | 0.32% | 67,011 |
| Jan 29, 2026 | 29,400.00 | 31,450.00 | 28,750.00 | 31,300.00 | 31,300.00 | 7.38% | 114,518 |
| Jan 28, 2026 | 29,550.00 | 29,550.00 | 28,750.00 | 29,150.00 | 29,150.00 | -1.02% | 63,082 |
| Jan 27, 2026 | 29,900.00 | 30,000.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.83% | 75,861 |
| Jan 26, 2026 | 29,000.00 | 30,350.00 | 28,950.00 | 30,000.00 | 30,000.00 | 3.45% | 84,164 |
| Jan 23, 2026 | 27,850.00 | 29,500.00 | 27,850.00 | 29,000.00 | 29,000.00 | 4.32% | 70,406 |
| Jan 22, 2026 | 28,050.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 38,873 |
| Jan 21, 2026 | 28,000.00 | 28,350.00 | 27,050.00 | 28,000.00 | 28,000.00 | -1.23% | 71,069 |
| Jan 20, 2026 | 29,700.00 | 29,900.00 | 28,150.00 | 28,350.00 | 28,350.00 | -3.24% | 110,824 |
| Jan 19, 2026 | 29,050.00 | 29,350.00 | 28,350.00 | 29,300.00 | 29,300.00 | 1.56% | 68,253 |
| Jan 16, 2026 | 27,200.00 | 29,150.00 | 26,900.00 | 28,850.00 | 28,850.00 | 8.26% | 220,954 |
| Jan 15, 2026 | 26,750.00 | 27,050.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.37% | 38,081 |
| Jan 14, 2026 | 25,200.00 | 27,400.00 | 25,200.00 | 26,750.00 | 26,750.00 | 6.15% | 144,298 |
| Jan 13, 2026 | 25,250.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | -0.20% | 15,909 |
| Jan 12, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.80% | 19,916 |
| Jan 9, 2026 | 24,900.00 | 25,100.00 | 24,500.00 | 25,050.00 | 25,050.00 | - | 30,301 |
| Jan 8, 2026 | 24,800.00 | 25,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | - | 22,126 |
| Jan 7, 2026 | 25,400.00 | 25,550.00 | 24,650.00 | 25,050.00 | 25,050.00 | -1.38% | 51,085 |
| Jan 6, 2026 | 25,550.00 | 25,750.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.59% | 17,702 |