Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 30,800
+250 (0.82%)
At close: Feb 6, 2026
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 25,100.00 | 26,000.00 | 25,050.00 | 25,550.00 | 25,550.00 | 0.20% | 35,036 |
| Jan 2, 2026 | 25,600.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | -0.20% | 42,088 |
| Dec 30, 2025 | 25,500.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.20% | 12,831 |
| Dec 29, 2025 | 25,900.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | -2.30% | 29,394 |
| Dec 26, 2025 | 26,150.00 | 26,350.00 | 25,650.00 | 26,100.00 | 25,500.00 | - | 34,087 |
| Dec 24, 2025 | 26,200.00 | 26,350.00 | 26,000.00 | 26,100.00 | 25,500.00 | -0.38% | 13,368 |
| Dec 23, 2025 | 26,050.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,597.70 | 0.38% | 41,543 |
| Dec 22, 2025 | 25,800.00 | 26,100.00 | 25,650.00 | 26,100.00 | 25,500.00 | 1.36% | 20,347 |
| Dec 19, 2025 | 25,800.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,158.05 | 0.98% | 19,479 |
| Dec 18, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,500.00 | 24,913.79 | -0.58% | 14,056 |
| Dec 17, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,650.00 | 25,060.34 | 1.18% | 25,494 |
| Dec 16, 2025 | 25,550.00 | 25,550.00 | 25,000.00 | 25,350.00 | 24,767.24 | -0.78% | 23,039 |
| Dec 15, 2025 | 25,450.00 | 25,900.00 | 25,200.00 | 25,550.00 | 24,962.64 | - | 30,434 |
| Dec 12, 2025 | 24,850.00 | 25,700.00 | 24,850.00 | 25,550.00 | 24,962.64 | 2.61% | 38,474 |
| Dec 11, 2025 | 24,800.00 | 25,200.00 | 24,350.00 | 24,900.00 | 24,327.59 | 0.61% | 44,603 |
| Dec 10, 2025 | 24,600.00 | 24,800.00 | 24,500.00 | 24,750.00 | 24,181.03 | 0.41% | 10,563 |
| Dec 9, 2025 | 24,300.00 | 24,700.00 | 24,250.00 | 24,650.00 | 24,083.33 | 1.65% | 30,264 |
| Dec 8, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,250.00 | 23,692.53 | -2.41% | 47,886 |
| Dec 5, 2025 | 24,800.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,278.74 | 0.20% | 31,813 |
| Dec 4, 2025 | 25,250.00 | 25,500.00 | 24,700.00 | 24,800.00 | 24,229.89 | -1.78% | 39,852 |
| Dec 3, 2025 | 24,700.00 | 25,450.00 | 24,600.00 | 25,250.00 | 24,669.54 | 1.81% | 47,215 |
| Dec 2, 2025 | 24,750.00 | 24,800.00 | 24,300.00 | 24,800.00 | 24,229.89 | 0.61% | 38,426 |
| Dec 1, 2025 | 24,300.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,083.33 | 1.02% | 31,145 |
| Nov 28, 2025 | 24,550.00 | 24,800.00 | 24,250.00 | 24,400.00 | 23,839.08 | -0.61% | 34,655 |
| Nov 27, 2025 | 24,250.00 | 25,000.00 | 23,950.00 | 24,550.00 | 23,985.63 | 1.87% | 93,595 |
| Nov 26, 2025 | 24,300.00 | 24,400.00 | 23,400.00 | 24,100.00 | 23,545.98 | 0.42% | 30,437 |