Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 44,450
-1,400 (-3.05%)
Last updated: Mar 19, 2026, 2:57 PM KST
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 45,500.00 | 46,000.00 | 43,550.00 | 44,450.00 | - | -3.05% | 33,078 |
| Mar 18, 2026 | 44,500.00 | 46,900.00 | 43,800.00 | 45,850.00 | 45,850.00 | 2.12% | 83,462 |
| Mar 17, 2026 | 41,500.00 | 48,200.00 | 41,500.00 | 44,900.00 | 44,900.00 | 9.91% | 243,696 |
| Mar 16, 2026 | 41,650.00 | 42,000.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.51% | 15,597 |
| Mar 13, 2026 | 41,600.00 | 43,200.00 | 41,600.00 | 41,900.00 | 41,900.00 | -2.10% | 18,667 |
| Mar 12, 2026 | 43,600.00 | 45,100.00 | 42,250.00 | 42,800.00 | 42,800.00 | -1.83% | 36,201 |
| Mar 11, 2026 | 42,900.00 | 46,800.00 | 42,500.00 | 43,600.00 | 43,600.00 | 3.44% | 93,015 |
| Mar 10, 2026 | 42,450.00 | 43,950.00 | 41,400.00 | 42,150.00 | 42,150.00 | 2.18% | 24,319 |
| Mar 9, 2026 | 41,050.00 | 42,800.00 | 39,800.00 | 41,250.00 | 41,250.00 | -6.88% | 29,893 |
| Mar 6, 2026 | 44,000.00 | 44,850.00 | 41,950.00 | 44,300.00 | 44,300.00 | - | 56,191 |
| Mar 5, 2026 | 41,700.00 | 44,900.00 | 41,700.00 | 44,300.00 | 44,300.00 | 10.47% | 54,951 |
| Mar 4, 2026 | 43,800.00 | 44,500.00 | 38,550.00 | 40,100.00 | 40,100.00 | -12.83% | 90,122 |
| Mar 3, 2026 | 49,250.00 | 49,300.00 | 45,800.00 | 46,000.00 | 46,000.00 | -7.91% | 106,426 |
| Feb 27, 2026 | 49,400.00 | 54,900.00 | 48,000.00 | 49,950.00 | 49,950.00 | 1.22% | 446,948 |
| Feb 26, 2026 | 50,700.00 | 51,000.00 | 49,250.00 | 49,350.00 | 49,350.00 | -2.66% | 88,665 |
| Feb 25, 2026 | 51,600.00 | 52,400.00 | 50,500.00 | 50,700.00 | 50,700.00 | -1.55% | 63,129 |
| Feb 24, 2026 | 52,200.00 | 52,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.15% | 48,864 |
| Feb 23, 2026 | 52,700.00 | 54,200.00 | 51,900.00 | 52,100.00 | 52,100.00 | -1.14% | 72,955 |
| Feb 20, 2026 | 53,300.00 | 54,300.00 | 52,600.00 | 52,700.00 | 52,700.00 | -1.13% | 60,421 |
| Feb 19, 2026 | 54,900.00 | 54,900.00 | 51,500.00 | 53,300.00 | 53,300.00 | -3.27% | 120,894 |
| Feb 13, 2026 | 55,700.00 | 58,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.36% | 120,533 |
| Feb 12, 2026 | 55,900.00 | 57,400.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.25% | 103,230 |
| Feb 11, 2026 | 57,500.00 | 58,500.00 | 55,300.00 | 56,000.00 | 56,000.00 | -2.44% | 112,663 |
| Feb 10, 2026 | 59,800.00 | 60,800.00 | 56,500.00 | 57,400.00 | 57,400.00 | -4.17% | 117,014 |
| Feb 9, 2026 | 60,100.00 | 61,900.00 | 57,400.00 | 59,900.00 | 59,900.00 | 1.70% | 196,628 |
| Feb 6, 2026 | 64,200.00 | 69,800.00 | 56,300.00 | 58,900.00 | 58,900.00 | -3.13% | 744,128 |
| Feb 5, 2026 | 70,900.00 | 72,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | -13.02% | 522,839 |
| Feb 4, 2026 | 59,300.00 | 73,000.00 | 59,300.00 | 69,900.00 | 69,900.00 | 19.90% | 2,687,269 |
| Feb 3, 2026 | 52,300.00 | 66,500.00 | 50,700.00 | 58,300.00 | 58,300.00 | 6.19% | 1,486,948 |
| Feb 2, 2026 | 50,200.00 | 64,000.00 | 49,700.00 | 54,900.00 | 54,900.00 | 11.13% | 2,315,118 |
| Jan 30, 2026 | 50,900.00 | 52,600.00 | 48,800.00 | 49,400.00 | 49,400.00 | -1.40% | 190,392 |
| Jan 29, 2026 | 51,300.00 | 53,000.00 | 49,850.00 | 50,100.00 | 50,100.00 | -3.09% | 152,260 |
| Jan 28, 2026 | 50,400.00 | 53,300.00 | 49,400.00 | 51,700.00 | 51,700.00 | 3.40% | 146,102 |
| Jan 27, 2026 | 50,700.00 | 55,700.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.30% | 256,825 |
| Jan 26, 2026 | 50,800.00 | 51,300.00 | 49,500.00 | 49,850.00 | 49,850.00 | -1.87% | 111,883 |
| Jan 23, 2026 | 52,100.00 | 53,400.00 | 50,000.00 | 50,800.00 | 50,800.00 | -1.36% | 112,684 |
| Jan 22, 2026 | 54,700.00 | 56,200.00 | 51,100.00 | 51,500.00 | 51,500.00 | -5.50% | 167,780 |
| Jan 21, 2026 | 60,900.00 | 63,000.00 | 54,200.00 | 54,500.00 | 54,500.00 | -8.86% | 205,733 |
| Jan 20, 2026 | 58,700.00 | 67,500.00 | 56,300.00 | 59,800.00 | 59,800.00 | 2.93% | 423,729 |
| Jan 19, 2026 | 58,200.00 | 60,600.00 | 56,500.00 | 58,100.00 | 58,100.00 | 0.52% | 212,286 |
| Jan 16, 2026 | 65,300.00 | 66,500.00 | 56,600.00 | 57,800.00 | 57,800.00 | -10.53% | 312,854 |
| Jan 15, 2026 | 72,100.00 | 82,800.00 | 63,200.00 | 64,600.00 | 64,600.00 | -10.40% | 1,796,136 |
| Jan 14, 2026 | 55,500.00 | 72,100.00 | 55,500.00 | 72,100.00 | 72,100.00 | 29.91% | 1,386,637 |
| Jan 13, 2026 | 59,100.00 | 59,100.00 | 55,200.00 | 55,500.00 | 55,500.00 | -6.09% | 118,809 |
| Jan 12, 2026 | 58,500.00 | 60,500.00 | 57,600.00 | 59,100.00 | 59,100.00 | -0.17% | 111,678 |
| Jan 9, 2026 | 62,100.00 | 63,800.00 | 58,600.00 | 59,200.00 | 59,200.00 | -6.48% | 139,407 |
| Jan 8, 2026 | 62,100.00 | 64,900.00 | 59,000.00 | 63,300.00 | 63,300.00 | 2.93% | 281,210 |
| Jan 7, 2026 | 65,600.00 | 66,000.00 | 60,700.00 | 61,500.00 | 61,500.00 | -5.82% | 187,214 |
| Jan 6, 2026 | 69,700.00 | 73,000.00 | 63,000.00 | 65,300.00 | 65,300.00 | -5.36% | 241,506 |
| Jan 5, 2026 | 73,200.00 | 74,000.00 | 68,900.00 | 69,000.00 | 69,000.00 | -5.74% | 171,503 |