Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 19,170
-980 (-4.86%)
At close: Jul 28, 2026
Dongyang E&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 17,850.00 | 20,150.00 | 17,850.00 | 20,100.00 | 20,100.00 | 13.24% | 56,389 |
| Jun 26, 2026 | 18,730.00 | 18,810.00 | 17,750.00 | 17,750.00 | 17,750.00 | -4.62% | 48,996 |
| Jun 25, 2026 | 19,240.00 | 19,440.00 | 18,500.00 | 18,610.00 | 18,610.00 | -2.51% | 35,367 |
| Jun 24, 2026 | 19,020.00 | 19,700.00 | 18,650.00 | 19,090.00 | 19,090.00 | 0.95% | 28,543 |
| Jun 23, 2026 | 19,990.00 | 20,000.00 | 18,900.00 | 18,910.00 | 18,910.00 | -4.97% | 46,331 |
| Jun 22, 2026 | 20,450.00 | 20,600.00 | 19,500.00 | 19,900.00 | 19,900.00 | -2.69% | 44,628 |
| Jun 19, 2026 | 22,100.00 | 22,100.00 | 19,860.00 | 20,450.00 | 20,450.00 | -7.47% | 75,951 |
| Jun 18, 2026 | 22,500.00 | 22,700.00 | 21,400.00 | 22,100.00 | 22,100.00 | -1.78% | 41,199 |
| Jun 17, 2026 | 22,150.00 | 22,900.00 | 21,900.00 | 22,500.00 | 22,500.00 | 1.58% | 29,153 |
| Jun 16, 2026 | 22,100.00 | 22,500.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.91% | 25,958 |
| Jun 15, 2026 | 22,500.00 | 23,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.68% | 65,309 |
| Jun 12, 2026 | 21,650.00 | 22,350.00 | 21,450.00 | 22,100.00 | 22,100.00 | 4.25% | 22,083 |
| Jun 11, 2026 | 21,000.00 | 21,350.00 | 20,450.00 | 21,200.00 | 21,200.00 | 0.95% | 22,206 |
| Jun 10, 2026 | 21,400.00 | 21,450.00 | 20,400.00 | 21,000.00 | 21,000.00 | -1.64% | 24,535 |
| Jun 9, 2026 | 20,650.00 | 21,450.00 | 20,600.00 | 21,350.00 | 21,350.00 | 4.15% | 18,691 |
| Jun 8, 2026 | 20,900.00 | 21,350.00 | 20,200.00 | 20,500.00 | 20,500.00 | -5.75% | 50,639 |
| Jun 5, 2026 | 21,750.00 | 22,200.00 | 20,850.00 | 21,750.00 | 21,750.00 | - | 39,012 |
| Jun 4, 2026 | 21,300.00 | 22,450.00 | 21,200.00 | 21,750.00 | 21,750.00 | 2.35% | 27,595 |
| Jun 2, 2026 | 20,950.00 | 21,350.00 | 20,450.00 | 21,250.00 | 21,250.00 | 0.95% | 54,582 |
| Jun 1, 2026 | 22,300.00 | 22,450.00 | 20,950.00 | 21,050.00 | 21,050.00 | -5.18% | 89,517 |
| May 29, 2026 | 23,000.00 | 23,000.00 | 21,750.00 | 22,200.00 | 22,200.00 | -2.63% | 68,159 |
| May 28, 2026 | 23,450.00 | 23,450.00 | 22,150.00 | 22,800.00 | 22,800.00 | -2.56% | 67,130 |
| May 27, 2026 | 24,250.00 | 24,400.00 | 22,850.00 | 23,400.00 | 23,400.00 | -3.11% | 91,129 |
| May 26, 2026 | 24,500.00 | 25,300.00 | 23,900.00 | 24,150.00 | 24,150.00 | -0.21% | 69,242 |
| May 22, 2026 | 23,900.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.89% | 57,351 |
| May 21, 2026 | 23,400.00 | 24,150.00 | 23,400.00 | 23,750.00 | 23,750.00 | 2.59% | 55,192 |
| May 20, 2026 | 24,150.00 | 24,200.00 | 22,700.00 | 23,150.00 | 23,150.00 | -4.54% | 65,603 |
| 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 |