Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 8,180.00
+50.00 (0.62%)
Last updated: Sep 9, 2025, 12:43 PM KST
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8,080.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.62% | 114 |
| Sep 8, 2025 | 8,110.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,130.00 | -0.37% | 912 |
| Sep 5, 2025 | 8,320.00 | 8,320.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.09% | 4,905 |
| Sep 4, 2025 | 8,350.00 | 8,350.00 | 8,160.00 | 8,250.00 | 8,250.00 | 0.12% | 8,314 |
| Sep 3, 2025 | 8,230.00 | 8,240.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.61% | 504 |
| Sep 2, 2025 | 8,140.00 | 8,230.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.49% | 1,444 |
| Sep 1, 2025 | 8,570.00 | 8,570.00 | 8,130.00 | 8,230.00 | 8,230.00 | -0.48% | 6,751 |
| Aug 29, 2025 | 8,370.00 | 8,500.00 | 8,220.00 | 8,270.00 | 8,270.00 | -1.19% | 6,643 |
| Aug 28, 2025 | 8,360.00 | 8,430.00 | 8,220.00 | 8,370.00 | 8,370.00 | -0.12% | 5,671 |
| Aug 27, 2025 | 8,510.00 | 8,530.00 | 8,360.00 | 8,380.00 | 8,380.00 | -1.76% | 2,813 |
| Aug 26, 2025 | 8,440.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | 2.16% | 2,158 |
| Aug 25, 2025 | 8,330.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.24% | 2,475 |
| Aug 22, 2025 | 8,440.00 | 8,440.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.36% | 899 |
| Aug 21, 2025 | 8,420.00 | 8,590.00 | 8,220.00 | 8,360.00 | 8,360.00 | -0.12% | 8,695 |
| Aug 20, 2025 | 8,540.00 | 8,540.00 | 8,350.00 | 8,370.00 | 8,370.00 | -1.99% | 1,928 |
| Aug 19, 2025 | 8,380.00 | 8,600.00 | 8,330.00 | 8,540.00 | 8,540.00 | 1.91% | 5,605 |
| Aug 18, 2025 | 8,360.00 | 8,750.00 | 8,250.00 | 8,380.00 | 8,380.00 | 0.96% | 11,864 |
| Aug 14, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,300.00 | 8,300.00 | 0.61% | 719 |
| Aug 13, 2025 | 8,210.00 | 8,490.00 | 8,180.00 | 8,250.00 | 8,250.00 | 0.24% | 4,527 |
| Aug 12, 2025 | 8,230.00 | 9,170.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.49% | 78,698 |
| Aug 11, 2025 | 8,170.00 | 8,960.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.49% | 21,730 |
| Aug 8, 2025 | 8,160.00 | 8,350.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.12% | 237 |
| Aug 7, 2025 | 8,180.00 | 8,600.00 | 8,020.00 | 8,160.00 | 8,160.00 | 1.75% | 5,483 |
| Aug 6, 2025 | 8,330.00 | 8,330.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.72% | 2,998 |
| Aug 5, 2025 | 8,340.00 | 8,440.00 | 8,270.00 | 8,330.00 | 8,330.00 | -0.12% | 1,168 |
| Aug 4, 2025 | 8,120.00 | 8,380.00 | 8,120.00 | 8,340.00 | 8,340.00 | 2.21% | 1,682 |
| Aug 1, 2025 | 8,380.00 | 8,380.00 | 8,160.00 | 8,160.00 | 8,160.00 | -2.63% | 5,231 |
| Jul 31, 2025 | 8,400.00 | 8,690.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.36% | 999 |
| Jul 30, 2025 | 8,350.00 | 8,590.00 | 8,230.00 | 8,410.00 | 8,410.00 | 0.72% | 621 |
| Jul 29, 2025 | 8,360.00 | 8,460.00 | 7,850.00 | 8,350.00 | 8,350.00 | -1.07% | 7,014 |
| Jul 28, 2025 | 8,510.00 | 8,540.00 | 8,350.00 | 8,440.00 | 8,440.00 | -1.52% | 2,453 |
| Jul 25, 2025 | 8,590.00 | 8,590.00 | 8,490.00 | 8,570.00 | 8,570.00 | -0.23% | 1,291 |
| Jul 24, 2025 | 8,660.00 | 8,760.00 | 8,510.00 | 8,590.00 | 8,590.00 | -0.81% | 6,927 |
| Jul 23, 2025 | 8,530.00 | 8,750.00 | 8,530.00 | 8,660.00 | 8,660.00 | 0.70% | 2,676 |
| Jul 22, 2025 | 8,500.00 | 8,790.00 | 8,470.00 | 8,600.00 | 8,600.00 | 1.18% | 4,743 |
| Jul 21, 2025 | 8,460.00 | 8,720.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.47% | 4,840 |
| Jul 18, 2025 | 8,350.00 | 9,740.00 | 8,350.00 | 8,460.00 | 8,460.00 | 1.20% | 267,535 |
| Jul 17, 2025 | 8,410.00 | 8,570.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.59% | 2,351 |
| Jul 16, 2025 | 8,400.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 0.12% | 3,925 |
| Jul 15, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 4,222 |
| Jul 14, 2025 | 8,550.00 | 8,650.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.58% | 4,885 |
| Jul 11, 2025 | 8,480.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,550.00 | 0.83% | 4,789 |
| Jul 10, 2025 | 8,720.00 | 8,990.00 | 8,160.00 | 8,480.00 | 8,480.00 | -2.75% | 39,516 |
| Jul 9, 2025 | 8,990.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,720.00 | -3.00% | 12,971 |
| Jul 8, 2025 | 8,790.00 | 8,990.00 | 8,590.00 | 8,990.00 | 8,990.00 | 2.28% | 33,606 |
| Jul 7, 2025 | 8,400.00 | 9,700.00 | 8,280.00 | 8,790.00 | 8,790.00 | 4.64% | 149,711 |
| Jul 4, 2025 | 8,740.00 | 8,760.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.89% | 9,248 |
| Jul 3, 2025 | 8,770.00 | 8,880.00 | 8,730.00 | 8,740.00 | 8,740.00 | -0.34% | 5,723 |
| Jul 2, 2025 | 8,730.00 | 8,990.00 | 8,620.00 | 8,770.00 | 8,770.00 | 0.46% | 9,501 |
| Jul 1, 2025 | 8,670.00 | 9,400.00 | 8,670.00 | 8,730.00 | 8,730.00 | 0.11% | 20,691 |