Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 17,860
+200 (1.13%)
At close: Sep 9, 2026
Dongyang E&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 17,770.00 | 17,860.00 | 17,590.00 | 17,860.00 | 17,860.00 | 1.13% | 28,687 |
| Sep 8, 2026 | 18,120.00 | 18,120.00 | 17,650.00 | 17,660.00 | 17,660.00 | -2.54% | 36,749 |
| Sep 7, 2026 | 18,330.00 | 18,390.00 | 18,010.00 | 18,120.00 | 18,120.00 | -0.17% | 17,448 |
| Sep 4, 2026 | 18,300.00 | 18,300.00 | 17,820.00 | 18,150.00 | 18,150.00 | 0.28% | 25,416 |
| Sep 3, 2026 | 18,170.00 | 18,230.00 | 17,890.00 | 18,100.00 | 18,100.00 | -0.55% | 23,799 |
| Sep 2, 2026 | 18,370.00 | 18,370.00 | 17,930.00 | 18,200.00 | 18,200.00 | -1.36% | 23,938 |
| Sep 1, 2026 | 18,300.00 | 18,450.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.37% | 15,144 |
| Aug 31, 2026 | 18,680.00 | 18,680.00 | 18,150.00 | 18,200.00 | 18,200.00 | -3.50% | 37,186 |
| Aug 28, 2026 | 18,550.00 | 18,950.00 | 18,430.00 | 18,860.00 | 18,860.00 | 1.13% | 17,435 |
| Aug 27, 2026 | 18,700.00 | 18,840.00 | 18,490.00 | 18,650.00 | 18,650.00 | -0.05% | 36,472 |
| Aug 26, 2026 | 18,720.00 | 18,870.00 | 18,390.00 | 18,660.00 | 18,660.00 | -0.32% | 31,065 |
| Aug 25, 2026 | 18,720.00 | 18,720.00 | 18,100.00 | 18,720.00 | 18,720.00 | - | 59,105 |
| Aug 24, 2026 | 19,010.00 | 19,010.00 | 18,540.00 | 18,720.00 | 18,720.00 | -0.16% | 25,988 |
| Aug 21, 2026 | 19,230.00 | 19,230.00 | 18,520.00 | 18,750.00 | 18,750.00 | -1.37% | 30,753 |
| Aug 20, 2026 | 19,290.00 | 19,510.00 | 19,010.00 | 19,010.00 | 19,010.00 | -1.45% | 25,347 |
| Aug 19, 2026 | 19,180.00 | 19,290.00 | 18,710.00 | 19,290.00 | 19,290.00 | -0.57% | 25,822 |
| Aug 18, 2026 | 20,200.00 | 20,200.00 | 19,150.00 | 19,400.00 | 19,400.00 | -8.27% | 72,069 |
| Aug 14, 2026 | 20,250.00 | 21,350.00 | 20,150.00 | 21,150.00 | 21,150.00 | 4.96% | 28,441 |
| Aug 13, 2026 | 20,950.00 | 21,050.00 | 19,990.00 | 20,150.00 | 20,150.00 | -3.36% | 33,804 |
| Aug 12, 2026 | 20,550.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.48% | 10,586 |
| Aug 11, 2026 | 20,750.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.73% | 9,203 |
| Aug 10, 2026 | 20,150.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 2.23% | 13,990 |
| Aug 7, 2026 | 20,250.00 | 20,550.00 | 19,910.00 | 20,150.00 | 20,150.00 | -0.74% | 13,249 |
| Aug 6, 2026 | 20,400.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.17% | 9,753 |
| Aug 5, 2026 | 20,400.00 | 20,850.00 | 20,250.00 | 20,750.00 | 20,750.00 | 1.72% | 14,558 |
| Aug 4, 2026 | 19,600.00 | 20,500.00 | 19,600.00 | 20,400.00 | 20,400.00 | 4.08% | 36,071 |
| Aug 3, 2026 | 19,850.00 | 20,150.00 | 19,380.00 | 19,600.00 | 19,600.00 | -1.46% | 32,370 |
| Jul 31, 2026 | 19,490.00 | 19,890.00 | 18,750.00 | 19,890.00 | 19,890.00 | 7.69% | 54,306 |
| Jul 30, 2026 | 17,500.00 | 19,050.00 | 17,500.00 | 18,470.00 | 18,470.00 | 1.93% | 92,041 |
| Jul 29, 2026 | 19,200.00 | 19,590.00 | 17,710.00 | 18,120.00 | 18,120.00 | -5.48% | 65,983 |
| Jul 28, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,170.00 | 19,170.00 | -4.86% | 43,041 |
| Jul 27, 2026 | 20,000.00 | 20,950.00 | 19,860.00 | 20,150.00 | 20,150.00 | 0.75% | 14,801 |
| Jul 24, 2026 | 19,750.00 | 20,300.00 | 19,650.00 | 20,000.00 | 20,000.00 | -1.23% | 15,580 |
| Jul 23, 2026 | 19,290.00 | 20,300.00 | 19,260.00 | 20,250.00 | 20,250.00 | 4.17% | 19,941 |
| Jul 22, 2026 | 19,540.00 | 19,800.00 | 19,130.00 | 19,440.00 | 19,440.00 | 0.73% | 27,397 |
| Jul 21, 2026 | 19,430.00 | 19,550.00 | 18,750.00 | 19,300.00 | 19,300.00 | 0.31% | 28,735 |
| Jul 20, 2026 | 19,800.00 | 19,950.00 | 19,110.00 | 19,240.00 | 19,240.00 | -4.04% | 29,349 |
| Jul 16, 2026 | 20,250.00 | 20,250.00 | 19,550.00 | 20,050.00 | 20,050.00 | -0.99% | 22,952 |
| Jul 15, 2026 | 19,860.00 | 20,650.00 | 19,860.00 | 20,250.00 | 20,250.00 | 1.96% | 36,840 |
| Jul 14, 2026 | 19,780.00 | 19,950.00 | 19,200.00 | 19,860.00 | 19,860.00 | -0.45% | 26,752 |
| Jul 13, 2026 | 20,750.00 | 20,900.00 | 19,510.00 | 19,950.00 | 19,950.00 | -2.68% | 21,033 |
| Jul 10, 2026 | 19,500.00 | 20,650.00 | 19,500.00 | 20,500.00 | 20,500.00 | 5.13% | 19,236 |
| Jul 9, 2026 | 19,660.00 | 19,980.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.86% | 13,389 |
| Jul 8, 2026 | 20,600.00 | 20,700.00 | 19,470.00 | 19,670.00 | 19,670.00 | -4.05% | 29,775 |
| Jul 7, 2026 | 20,550.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.73% | 17,035 |
| Jul 6, 2026 | 20,700.00 | 20,800.00 | 19,870.00 | 20,650.00 | 20,650.00 | -0.72% | 16,917 |
| Jul 3, 2026 | 20,000.00 | 20,800.00 | 19,410.00 | 20,800.00 | 20,800.00 | 4.05% | 25,784 |
| Jul 2, 2026 | 20,650.00 | 20,850.00 | 19,800.00 | 19,990.00 | 19,990.00 | -3.66% | 48,373 |
| Jul 1, 2026 | 20,000.00 | 20,750.00 | 19,750.00 | 20,750.00 | 20,750.00 | 3.75% | 27,819 |
| Jun 30, 2026 | 20,450.00 | 20,450.00 | 19,730.00 | 20,000.00 | 20,000.00 | -0.50% | 22,147 |