Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 24,250
-1,200 (-4.72%)
At close: May 19, 2026
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25,600.00 | 25,800.00 | 23,300.00 | 24,250.00 | 24,250.00 | -4.72% | 107,029 |
| May 18, 2026 | 26,700.00 | 26,700.00 | 24,550.00 | 25,450.00 | 25,450.00 | -2.86% | 70,102 |
| May 15, 2026 | 30,900.00 | 30,900.00 | 25,800.00 | 26,200.00 | 26,200.00 | -22.14% | 461,843 |
| May 14, 2026 | 33,500.00 | 35,100.00 | 32,800.00 | 33,650.00 | 33,650.00 | 0.45% | 103,332 |
| May 13, 2026 | 33,850.00 | 34,150.00 | 32,500.00 | 33,500.00 | 33,500.00 | -1.47% | 54,579 |
| May 12, 2026 | 35,700.00 | 35,750.00 | 33,450.00 | 34,000.00 | 34,000.00 | -4.76% | 87,884 |
| May 11, 2026 | 37,000.00 | 37,050.00 | 35,200.00 | 35,700.00 | 35,700.00 | -2.33% | 71,145 |
| May 8, 2026 | 36,400.00 | 37,300.00 | 35,850.00 | 36,550.00 | 36,550.00 | 0.41% | 33,465 |
| May 7, 2026 | 36,850.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | -1.22% | 34,747 |
| May 6, 2026 | 36,150.00 | 38,050.00 | 35,850.00 | 36,850.00 | 36,850.00 | 3.51% | 152,836 |
| May 4, 2026 | 34,650.00 | 36,000.00 | 33,950.00 | 35,600.00 | 35,600.00 | 4.71% | 103,086 |
| Apr 30, 2026 | 34,550.00 | 34,800.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 60,603 |
| Apr 29, 2026 | 32,100.00 | 34,500.00 | 32,100.00 | 34,500.00 | 34,500.00 | 6.32% | 180,338 |
| Apr 28, 2026 | 31,950.00 | 32,600.00 | 31,650.00 | 32,450.00 | 32,450.00 | 0.78% | 32,748 |
| Apr 27, 2026 | 32,300.00 | 32,750.00 | 31,900.00 | 32,200.00 | 32,200.00 | -0.16% | 39,366 |
| Apr 24, 2026 | 31,650.00 | 32,650.00 | 31,100.00 | 32,250.00 | 32,250.00 | 1.90% | 47,120 |
| Apr 23, 2026 | 31,500.00 | 31,800.00 | 30,300.00 | 31,650.00 | 31,650.00 | 0.32% | 58,867 |
| Apr 22, 2026 | 30,500.00 | 32,750.00 | 30,000.00 | 31,550.00 | 31,550.00 | 4.47% | 187,865 |
| Apr 21, 2026 | 28,750.00 | 30,200.00 | 28,700.00 | 30,200.00 | 30,200.00 | 7.66% | 110,416 |
| Apr 20, 2026 | 28,550.00 | 28,550.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.06% | 16,972 |
| Apr 17, 2026 | 28,500.00 | 28,650.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.35% | 22,771 |
| Apr 16, 2026 | 28,650.00 | 28,700.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.35% | 28,338 |
| Apr 15, 2026 | 29,050.00 | 29,150.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.73% | 50,747 |
| Apr 14, 2026 | 29,000.00 | 29,700.00 | 28,550.00 | 28,850.00 | 28,850.00 | 3.78% | 55,214 |
| Apr 13, 2026 | 27,750.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.36% | 13,702 |
| Apr 10, 2026 | 27,500.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 2.57% | 18,254 |
| Apr 9, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 27,200.00 | 27,200.00 | -2.33% | 26,445 |
| Apr 8, 2026 | 27,850.00 | 28,100.00 | 27,650.00 | 27,850.00 | 27,850.00 | 2.58% | 33,477 |
| Apr 7, 2026 | 28,200.00 | 28,200.00 | 26,550.00 | 27,150.00 | 27,150.00 | -3.72% | 51,034 |
| Apr 6, 2026 | 27,400.00 | 28,550.00 | 27,150.00 | 28,200.00 | 28,200.00 | 3.30% | 24,554 |
| Apr 3, 2026 | 26,800.00 | 27,300.00 | 26,650.00 | 27,300.00 | 27,300.00 | 3.02% | 24,016 |
| Apr 2, 2026 | 28,300.00 | 28,300.00 | 25,950.00 | 26,500.00 | 26,500.00 | -5.36% | 87,061 |
| Apr 1, 2026 | 27,450.00 | 28,050.00 | 27,100.00 | 28,000.00 | 28,000.00 | 4.87% | 44,533 |
| Mar 31, 2026 | 27,000.00 | 27,250.00 | 26,350.00 | 26,700.00 | 26,700.00 | -2.73% | 48,375 |
| Mar 30, 2026 | 27,550.00 | 27,750.00 | 27,050.00 | 27,450.00 | 27,450.00 | -4.02% | 21,354 |
| Mar 27, 2026 | 29,000.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | -2.05% | 30,394 |
| Mar 26, 2026 | 29,800.00 | 29,800.00 | 28,700.00 | 29,200.00 | 29,200.00 | -2.34% | 31,681 |
| Mar 25, 2026 | 29,800.00 | 30,450.00 | 29,500.00 | 29,900.00 | 29,900.00 | 0.34% | 55,635 |
| Mar 24, 2026 | 30,350.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,800.00 | 1.36% | 28,271 |
| Mar 23, 2026 | 30,600.00 | 30,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | -5.16% | 38,379 |
| Mar 20, 2026 | 30,200.00 | 31,450.00 | 30,050.00 | 31,000.00 | 31,000.00 | 3.85% | 28,443 |
| Mar 19, 2026 | 30,550.00 | 30,950.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.71% | 24,874 |
| Mar 18, 2026 | 30,250.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 2.65% | 33,846 |
| Mar 17, 2026 | 30,050.00 | 31,050.00 | 29,950.00 | 30,200.00 | 30,200.00 | 1.51% | 37,263 |
| 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% | 78,256 |
| Mar 12, 2026 | 33,200.00 | 33,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.90% | 65,444 |
| Mar 11, 2026 | 30,400.00 | 34,200.00 | 30,100.00 | 33,300.00 | 33,300.00 | 11.00% | 114,963 |
| Mar 10, 2026 | 29,050.00 | 30,150.00 | 28,350.00 | 30,000.00 | 30,000.00 | 6.01% | 59,235 |
| Mar 9, 2026 | 27,850.00 | 28,300.00 | 27,000.00 | 28,300.00 | 28,300.00 | -0.70% | 35,578 |