Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 38,900
+3,550 (10.04%)
At close: Jun 2, 2026
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 35,350.00 | 45,950.00 | 34,000.00 | 38,900.00 | 38,900.00 | 10.04% | 1,729,944 |
| Jun 1, 2026 | 36,000.00 | 41,750.00 | 34,150.00 | 35,350.00 | 35,350.00 | -2.62% | 369,001 |
| May 29, 2026 | 37,650.00 | 39,250.00 | 35,900.00 | 36,300.00 | 36,300.00 | -3.97% | 119,507 |
| May 28, 2026 | 40,650.00 | 45,050.00 | 36,750.00 | 37,800.00 | 37,800.00 | -4.91% | 403,615 |
| May 27, 2026 | 43,100.00 | 43,150.00 | 39,300.00 | 39,750.00 | 39,750.00 | -7.88% | 148,870 |
| May 26, 2026 | 46,150.00 | 46,200.00 | 42,900.00 | 43,150.00 | 43,150.00 | -6.50% | 176,940 |
| May 22, 2026 | 45,750.00 | 48,650.00 | 44,500.00 | 46,150.00 | 46,150.00 | 2.33% | 454,950 |
| May 21, 2026 | 49,800.00 | 50,850.00 | 45,050.00 | 45,100.00 | 45,100.00 | -7.20% | 359,056 |
| May 20, 2026 | 49,700.00 | 57,900.00 | 47,800.00 | 48,600.00 | 48,600.00 | -2.02% | 993,968 |
| May 19, 2026 | 52,900.00 | 59,000.00 | 45,300.00 | 49,600.00 | 49,600.00 | -2.17% | 2,108,105 |
| May 18, 2026 | 63,900.00 | 83,000.00 | 49,950.00 | 50,700.00 | 50,700.00 | -22.95% | 2,943,323 |
| May 15, 2026 | 66,100.00 | 73,000.00 | 52,500.00 | 65,800.00 | 65,800.00 | 17.08% | 4,310,689 |
| May 14, 2026 | 56,200.00 | 56,200.00 | 50,600.00 | 56,200.00 | 56,200.00 | 29.94% | 171,725 |
| May 13, 2026 | 33,300.00 | 43,250.00 | 32,950.00 | 43,250.00 | 43,250.00 | 29.88% | 110,758 |
| May 12, 2026 | 34,850.00 | 35,050.00 | 32,600.00 | 33,300.00 | 33,300.00 | -4.45% | 40,063 |
| May 11, 2026 | 36,200.00 | 36,350.00 | 33,900.00 | 34,850.00 | 34,850.00 | -3.73% | 25,454 |
| May 8, 2026 | 33,850.00 | 36,250.00 | 33,850.00 | 36,200.00 | 36,200.00 | 2.84% | 30,151 |
| May 7, 2026 | 35,800.00 | 36,000.00 | 34,700.00 | 35,200.00 | 35,200.00 | -1.68% | 22,812 |
| May 6, 2026 | 37,500.00 | 37,750.00 | 35,000.00 | 35,800.00 | 35,800.00 | -4.53% | 30,791 |
| May 4, 2026 | 37,800.00 | 38,400.00 | 37,000.00 | 37,500.00 | 37,500.00 | -0.79% | 19,755 |
| Apr 30, 2026 | 39,250.00 | 39,250.00 | 37,600.00 | 37,800.00 | 37,800.00 | -3.69% | 16,220 |
| Apr 29, 2026 | 39,250.00 | 40,000.00 | 38,550.00 | 39,250.00 | 39,250.00 | - | 15,499 |
| Apr 28, 2026 | 39,450.00 | 39,600.00 | 38,750.00 | 39,250.00 | 39,250.00 | -0.51% | 7,201 |
| Apr 27, 2026 | 39,000.00 | 39,900.00 | 38,900.00 | 39,450.00 | 39,450.00 | 1.41% | 11,259 |
| Apr 24, 2026 | 39,200.00 | 39,300.00 | 38,600.00 | 38,900.00 | 38,900.00 | -0.26% | 12,834 |
| Apr 23, 2026 | 39,900.00 | 40,300.00 | 38,500.00 | 39,000.00 | 39,000.00 | -2.13% | 20,436 |
| Apr 22, 2026 | 40,200.00 | 40,200.00 | 39,350.00 | 39,850.00 | 39,850.00 | -0.87% | 14,791 |
| Apr 21, 2026 | 40,400.00 | 41,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | -0.12% | 15,525 |
| Apr 20, 2026 | 40,250.00 | 40,600.00 | 39,900.00 | 40,250.00 | 40,250.00 | - | 7,022 |
| Apr 17, 2026 | 42,300.00 | 42,300.00 | 39,900.00 | 40,250.00 | 40,250.00 | -2.07% | 15,315 |
| Apr 16, 2026 | 41,000.00 | 42,500.00 | 40,900.00 | 41,100.00 | 41,100.00 | 0.49% | 15,684 |
| Apr 15, 2026 | 40,700.00 | 42,000.00 | 40,500.00 | 40,900.00 | 40,900.00 | 1.11% | 14,650 |
| Apr 14, 2026 | 40,550.00 | 41,800.00 | 40,300.00 | 40,450.00 | 40,450.00 | 0.12% | 12,155 |
| Apr 13, 2026 | 40,100.00 | 40,700.00 | 39,700.00 | 40,400.00 | 40,400.00 | -1.46% | 9,695 |
| Apr 10, 2026 | 41,000.00 | 43,000.00 | 40,050.00 | 41,000.00 | 41,000.00 | 1.61% | 14,513 |
| Apr 9, 2026 | 41,100.00 | 41,250.00 | 40,100.00 | 40,350.00 | 40,350.00 | -2.77% | 10,111 |
| Apr 8, 2026 | 40,100.00 | 42,500.00 | 39,250.00 | 41,500.00 | 41,500.00 | 7.10% | 29,108 |
| Apr 7, 2026 | 40,500.00 | 40,650.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.32% | 16,419 |
| Apr 6, 2026 | 40,450.00 | 41,000.00 | 39,900.00 | 40,500.00 | 40,500.00 | 1.63% | 9,255 |
| Apr 3, 2026 | 39,450.00 | 41,000.00 | 39,450.00 | 39,850.00 | 39,850.00 | 1.53% | 14,780 |
| Apr 2, 2026 | 42,050.00 | 43,000.00 | 38,500.00 | 39,250.00 | 39,250.00 | -6.66% | 28,863 |
| Apr 1, 2026 | 39,900.00 | 43,000.00 | 39,900.00 | 42,050.00 | 42,050.00 | 7.41% | 29,069 |
| Mar 31, 2026 | 40,400.00 | 41,100.00 | 38,500.00 | 39,150.00 | 39,150.00 | -3.09% | 21,436 |
| Mar 30, 2026 | 40,300.00 | 40,850.00 | 37,600.00 | 40,400.00 | 40,400.00 | -0.25% | 15,748 |
| Mar 27, 2026 | 40,900.00 | 41,000.00 | 39,800.00 | 40,500.00 | 40,500.00 | -2.41% | 17,156 |
| Mar 26, 2026 | 42,300.00 | 42,700.00 | 41,000.00 | 41,500.00 | 41,500.00 | -2.01% | 22,516 |
| Mar 25, 2026 | 42,700.00 | 43,750.00 | 41,700.00 | 42,350.00 | 42,350.00 | -0.12% | 19,343 |
| Mar 24, 2026 | 42,550.00 | 43,200.00 | 40,600.00 | 42,400.00 | 42,400.00 | 3.67% | 19,578 |
| Mar 23, 2026 | 43,950.00 | 43,950.00 | 40,500.00 | 40,900.00 | 40,900.00 | -6.94% | 34,758 |
| Mar 20, 2026 | 44,100.00 | 45,300.00 | 43,200.00 | 43,950.00 | 43,950.00 | -0.79% | 38,743 |