Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 14,730
-170 (-1.14%)
At close: Nov 13, 2026
Dongyang E&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14,800.00 | 15,040.00 | 14,570.00 | 14,730.00 | 14,730.00 | -1.14% | 34,250 |
| Nov 12, 2026 | 14,910.00 | 15,140.00 | 14,750.00 | 14,900.00 | 14,900.00 | 0.13% | 36,567 |
| Nov 11, 2026 | 14,700.00 | 14,930.00 | 14,700.00 | 14,880.00 | 14,880.00 | 1.22% | 18,616 |
| Nov 10, 2026 | 14,780.00 | 14,810.00 | 14,520.00 | 14,700.00 | 14,700.00 | 2.37% | 25,588 |
| Nov 9, 2026 | 14,370.00 | 14,800.00 | 13,920.00 | 14,360.00 | 14,360.00 | 0.63% | 25,134 |
| Nov 6, 2026 | 14,110.00 | 14,410.00 | 13,660.00 | 14,270.00 | 14,270.00 | -2.19% | 53,031 |
| Nov 5, 2026 | 15,100.00 | 15,240.00 | 14,320.00 | 14,590.00 | 14,590.00 | -3.38% | 66,514 |
| Nov 4, 2026 | 14,650.00 | 15,120.00 | 14,430.00 | 15,100.00 | 15,100.00 | 3.42% | 71,378 |
| Nov 3, 2026 | 15,280.00 | 15,280.00 | 14,590.00 | 14,600.00 | 14,600.00 | -4.51% | 26,816 |
| Nov 2, 2026 | 14,940.00 | 15,370.00 | 14,760.00 | 15,290.00 | 15,290.00 | 2.34% | 34,034 |
| Oct 30, 2026 | 15,390.00 | 15,390.00 | 14,750.00 | 14,940.00 | 14,940.00 | -3.11% | 48,220 |
| Oct 29, 2026 | 15,880.00 | 15,880.00 | 15,190.00 | 15,420.00 | 15,420.00 | -2.65% | 34,468 |
| Oct 28, 2026 | 15,720.00 | 15,940.00 | 15,630.00 | 15,840.00 | 15,840.00 | 0.89% | 38,124 |
| Oct 27, 2026 | 15,240.00 | 15,850.00 | 15,180.00 | 15,700.00 | 15,700.00 | 3.29% | 67,047 |
| Oct 26, 2026 | 15,600.00 | 15,980.00 | 15,180.00 | 15,200.00 | 15,200.00 | -2.06% | 53,322 |
| Oct 23, 2026 | 16,370.00 | 16,370.00 | 15,420.00 | 15,520.00 | 15,520.00 | -5.02% | 51,057 |
| Oct 22, 2026 | 17,200.00 | 17,810.00 | 16,300.00 | 16,340.00 | 16,340.00 | 4.48% | 196,027 |
| Oct 21, 2026 | 15,590.00 | 15,710.00 | 15,070.00 | 15,640.00 | 15,640.00 | 2.83% | 26,460 |
| Oct 20, 2026 | 15,770.00 | 15,890.00 | 15,130.00 | 15,210.00 | 15,210.00 | -3.49% | 20,014 |
| Oct 19, 2026 | 15,650.00 | 15,870.00 | 15,420.00 | 15,760.00 | 15,760.00 | 0.25% | 10,953 |
| Oct 16, 2026 | 15,370.00 | 15,840.00 | 15,300.00 | 15,720.00 | 15,720.00 | 3.69% | 21,608 |
| Oct 15, 2026 | 15,830.00 | 15,830.00 | 14,990.00 | 15,160.00 | 15,160.00 | -5.25% | 31,140 |
| Oct 14, 2026 | 15,720.00 | 16,140.00 | 15,720.00 | 16,000.00 | 16,000.00 | 0.88% | 11,923 |
| Oct 13, 2026 | 16,000.00 | 16,000.00 | 15,460.00 | 15,860.00 | 15,860.00 | -1.25% | 36,705 |
| Oct 12, 2026 | 16,380.00 | 16,650.00 | 16,000.00 | 16,060.00 | 16,060.00 | -1.89% | 19,424 |
| Oct 8, 2026 | 16,680.00 | 16,680.00 | 16,330.00 | 16,370.00 | 16,370.00 | -1.27% | 28,233 |
| Oct 7, 2026 | 17,100.00 | 17,100.00 | 16,570.00 | 16,580.00 | 16,580.00 | -2.47% | 27,681 |
| Oct 6, 2026 | 17,370.00 | 17,370.00 | 16,890.00 | 17,000.00 | 17,000.00 | -0.29% | 12,341 |
| Oct 2, 2026 | 16,960.00 | 17,230.00 | 16,800.00 | 17,050.00 | 17,050.00 | 1.61% | 11,805 |
| Oct 1, 2026 | 16,750.00 | 16,920.00 | 16,570.00 | 16,780.00 | 16,780.00 | 0.24% | 14,578 |
| Sep 30, 2026 | 16,840.00 | 17,040.00 | 16,700.00 | 16,740.00 | 16,740.00 | - | 18,545 |
| Sep 29, 2026 | 16,940.00 | 16,980.00 | 16,660.00 | 16,740.00 | 16,740.00 | -1.18% | 17,352 |
| Sep 28, 2026 | 16,720.00 | 17,150.00 | 16,630.00 | 16,940.00 | 16,940.00 | 1.68% | 16,270 |
| Sep 23, 2026 | 17,000.00 | 17,000.00 | 16,610.00 | 16,660.00 | 16,660.00 | -0.77% | 12,506 |
| Sep 22, 2026 | 16,900.00 | 17,100.00 | 16,640.00 | 16,790.00 | 16,790.00 | 0.30% | 41,404 |
| Sep 21, 2026 | 17,170.00 | 17,170.00 | 16,690.00 | 16,740.00 | 16,740.00 | -2.45% | 21,299 |
| Sep 18, 2026 | 16,880.00 | 17,370.00 | 16,830.00 | 17,160.00 | 17,160.00 | 2.75% | 26,332 |
| Sep 17, 2026 | 16,910.00 | 17,150.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.71% | 26,900 |
| Sep 16, 2026 | 17,300.00 | 17,470.00 | 16,950.00 | 16,990.00 | 16,990.00 | -1.34% | 9,542 |
| Sep 15, 2026 | 17,110.00 | 17,550.00 | 16,950.00 | 17,220.00 | 17,220.00 | 0.94% | 28,636 |
| Sep 14, 2026 | 17,170.00 | 17,400.00 | 16,900.00 | 17,060.00 | 17,060.00 | -2.51% | 50,345 |
| Sep 11, 2026 | 17,350.00 | 17,640.00 | 17,350.00 | 17,500.00 | 17,500.00 | -0.85% | 11,688 |
| Sep 10, 2026 | 17,860.00 | 17,870.00 | 17,360.00 | 17,650.00 | 17,650.00 | -1.18% | 23,313 |
| 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 |