Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 8,200.00
+20.00 (0.24%)
At close: Oct 2, 2025
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,999 |
| Sep 30, 2025 | 8,210.00 | 8,250.00 | 7,990.00 | 8,090.00 | 8,090.00 | -0.74% | 4,377 |
| Sep 29, 2025 | 8,160.00 | 8,360.00 | 8,070.00 | 8,150.00 | 8,150.00 | -0.61% | 9,869 |
| Sep 26, 2025 | 8,150.00 | 8,230.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.61% | 2,499 |
| Sep 25, 2025 | 8,160.00 | 8,190.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.12% | 654 |
| Sep 24, 2025 | 8,160.00 | 8,210.00 | 8,100.00 | 8,160.00 | 8,160.00 | - | 421 |
| Sep 23, 2025 | 8,120.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.61% | 724 |
| Sep 22, 2025 | 8,200.00 | 8,230.00 | 8,180.00 | 8,210.00 | 8,210.00 | -0.73% | 727 |
| Sep 19, 2025 | 8,170.00 | 8,300.00 | 8,150.00 | 8,270.00 | 8,270.00 | 1.22% | 605 |
| Sep 18, 2025 | 8,160.00 | 8,180.00 | 8,140.00 | 8,170.00 | 8,170.00 | 0.12% | 3,167 |
| Sep 17, 2025 | 8,230.00 | 8,230.00 | 8,140.00 | 8,160.00 | 8,160.00 | -0.85% | 1,087 |
| Sep 16, 2025 | 8,240.00 | 8,270.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.12% | 1,300 |
| Sep 15, 2025 | 8,260.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.12% | 684 |
| Sep 12, 2025 | 8,240.00 | 8,250.00 | 8,140.00 | 8,250.00 | 8,250.00 | 0.24% | 1,950 |
| Sep 11, 2025 | 8,210.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 0.24% | 2,168 |
| Sep 10, 2025 | 8,180.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | 0.37% | 8,659 |
| Sep 9, 2025 | 8,080.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.62% | 335 |
| 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 |