Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 94,700
-38,900 (-29.12%)
At close: Dec 19, 2025
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 153,000.00 | 172,800.00 | 93,600.00 | 94,700.00 | 94,700.00 | -29.12% | 3,908,000 |
| Dec 17, 2025 | 128,500.00 | 133,600.00 | 125,600.00 | 133,600.00 | 133,600.00 | 29.96% | 242,954 |
| Dec 16, 2025 | 102,800.00 | 102,800.00 | 95,700.00 | 102,800.00 | 102,800.00 | 29.96% | 550,748 |
| Dec 15, 2025 | 70,800.00 | 79,100.00 | 65,000.00 | 79,100.00 | 79,100.00 | 29.89% | 592,258 |
| Dec 11, 2025 | 49,300.00 | 60,900.00 | 49,100.00 | 60,900.00 | 60,900.00 | 29.99% | 1,495,040 |
| Dec 10, 2025 | 46,850.00 | 46,850.00 | 38,200.00 | 46,850.00 | 46,850.00 | 29.96% | 3,947,398 |
| Dec 9, 2025 | 30,500.00 | 36,050.00 | 28,450.00 | 36,050.00 | 36,050.00 | 29.91% | 306,635 |
| Dec 5, 2025 | 25,000.00 | 27,750.00 | 22,550.00 | 27,750.00 | 27,750.00 | 29.98% | 1,085,181 |
| Dec 3, 2025 | 18,510.00 | 21,350.00 | 18,340.00 | 21,350.00 | 21,350.00 | 29.87% | 795,055 |
| Dec 2, 2025 | 12,670.00 | 16,440.00 | 12,610.00 | 16,440.00 | 16,440.00 | 29.96% | 2,550,903 |
| Dec 1, 2025 | 13,810.00 | 14,110.00 | 12,540.00 | 12,650.00 | 12,650.00 | -11.41% | 456,163 |
| Nov 28, 2025 | 15,030.00 | 16,270.00 | 13,530.00 | 14,280.00 | 14,280.00 | -2.86% | 2,637,452 |
| Nov 27, 2025 | 14,850.00 | 17,900.00 | 12,160.00 | 14,700.00 | 14,700.00 | 4.11% | 3,274,222 |
| Nov 26, 2025 | 17,080.00 | 17,120.00 | 13,410.00 | 14,120.00 | 14,120.00 | -9.49% | 1,231,831 |
| Nov 25, 2025 | 16,310.00 | 18,640.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.26% | 2,313,249 |
| Nov 24, 2025 | 16,200.00 | 20,000.00 | 12,390.00 | 15,640.00 | 15,640.00 | -0.64% | 3,961,394 |
| Nov 21, 2025 | 15,740.00 | 15,740.00 | 14,180.00 | 15,740.00 | 15,740.00 | 29.98% | 523,371 |
| Nov 20, 2025 | 11,200.00 | 12,110.00 | 10,710.00 | 12,110.00 | 12,110.00 | 29.94% | 560,409 |
| Nov 19, 2025 | 7,170.00 | 9,320.00 | 7,170.00 | 9,320.00 | 9,320.00 | 29.99% | 381,395 |
| Nov 18, 2025 | 7,260.00 | 7,300.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.83% | 7,227 |
| Nov 17, 2025 | 7,400.00 | 7,420.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.56% | 7,264 |
| Nov 14, 2025 | 7,510.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.80% | 5,586 |
| Nov 13, 2025 | 7,530.00 | 7,530.00 | 7,470.00 | 7,480.00 | 7,480.00 | 0.13% | 1,072 |
| Nov 12, 2025 | 7,580.00 | 7,580.00 | 7,420.00 | 7,470.00 | 7,470.00 | 0.67% | 2,766 |
| Nov 11, 2025 | 7,610.00 | 8,320.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.98% | 44,687 |
| Nov 10, 2025 | 7,550.00 | 7,600.00 | 7,540.00 | 7,570.00 | 7,570.00 | 0.26% | 9,338 |
| Nov 7, 2025 | 7,660.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.44% | 4,690 |
| Nov 6, 2025 | 7,580.00 | 8,030.00 | 7,550.00 | 7,660.00 | 7,660.00 | 0.26% | 4,478 |
| Nov 5, 2025 | 7,750.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,640.00 | -1.42% | 2,824 |
| Nov 4, 2025 | 7,740.00 | 7,960.00 | 7,730.00 | 7,750.00 | 7,750.00 | - | 2,972 |
| Nov 3, 2025 | 7,890.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.52% | 9,336 |
| Oct 31, 2025 | 7,780.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,870.00 | 1.94% | 5,880 |
| Oct 30, 2025 | 7,860.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.78% | 7,315 |
| Oct 29, 2025 | 7,900.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,860.00 | -0.51% | 3,537 |
| Oct 28, 2025 | 7,860.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.89% | 1,428 |
| Oct 27, 2025 | 8,000.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.26% | 4,637 |
| Oct 24, 2025 | 7,840.00 | 7,860.00 | 7,780.00 | 7,810.00 | 7,810.00 | -0.76% | 3,282 |
| Oct 23, 2025 | 7,930.00 | 7,930.00 | 7,840.00 | 7,870.00 | 7,870.00 | 0.13% | 2,472 |
| Oct 22, 2025 | 7,850.00 | 8,190.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.13% | 4,892 |
| Oct 21, 2025 | 7,710.00 | 8,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | 1.82% | 133,714 |
| Oct 20, 2025 | 7,720.00 | 9,200.00 | 7,690.00 | 7,710.00 | 7,710.00 | 0.26% | 221,809 |
| Oct 17, 2025 | 8,080.00 | 8,120.00 | 7,600.00 | 7,690.00 | 7,690.00 | -4.83% | 13,736 |
| Oct 16, 2025 | 8,070.00 | 8,120.00 | 8,050.00 | 8,080.00 | 8,080.00 | 0.12% | 2,409 |
| Oct 15, 2025 | 8,110.00 | 8,170.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.49% | 1,766 |
| Oct 14, 2025 | 8,100.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.12% | 927 |
| Oct 13, 2025 | 8,160.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.10% | 712 |
| Oct 10, 2025 | 8,160.00 | 8,200.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.74% | 1,091 |
| Oct 2, 2025 | 8,180.00 | 8,280.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.61% | 1,990 |
| Oct 1, 2025 | 8,090.00 | 8,200.00 | 8,090.00 | 8,180.00 | 8,180.00 | 1.11% | 2,970 |
| Sep 30, 2025 | 8,210.00 | 8,250.00 | 7,990.00 | 8,090.00 | 8,090.00 | -0.74% | 4,377 |