Dongyang Express Corp. (KRX:084670)
South Korea · Delayed Price · Currency is KRW 21,700
-1,800 (-7.66%)
At close: Jul 28, 2026
Dongyang Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 23,400.00 | 23,450.00 | 21,200.00 | 21,700.00 | 21,700.00 | -7.66% | 32,576 |
| Jul 27, 2026 | 24,250.00 | 24,450.00 | 22,900.00 | 23,500.00 | 23,500.00 | -3.49% | 29,202 |
| Jul 24, 2026 | 24,700.00 | 25,850.00 | 23,750.00 | 24,350.00 | 24,350.00 | -2.99% | 28,525 |
| Jul 23, 2026 | 24,300.00 | 25,450.00 | 23,650.00 | 25,100.00 | 25,100.00 | 4.58% | 26,788 |
| Jul 22, 2026 | 24,250.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 25,887 |
| Jul 21, 2026 | 23,550.00 | 24,250.00 | 23,200.00 | 24,250.00 | 24,250.00 | 0.62% | 33,040 |
| Jul 20, 2026 | 25,750.00 | 26,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -5.12% | 19,157 |
| Jul 16, 2026 | 26,400.00 | 26,800.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.79% | 20,204 |
| Jul 15, 2026 | 26,950.00 | 26,950.00 | 25,650.00 | 26,400.00 | 26,400.00 | 3.94% | 22,312 |
| Jul 14, 2026 | 26,100.00 | 26,300.00 | 23,900.00 | 25,400.00 | 25,400.00 | -2.68% | 25,151 |
| Jul 13, 2026 | 28,400.00 | 28,400.00 | 25,450.00 | 26,100.00 | 26,100.00 | -5.61% | 44,180 |
| Jul 10, 2026 | 26,950.00 | 27,900.00 | 26,950.00 | 27,650.00 | 27,650.00 | 2.98% | 44,321 |
| Jul 9, 2026 | 26,850.00 | 27,500.00 | 25,800.00 | 26,850.00 | 26,850.00 | - | 36,071 |
| Jul 8, 2026 | 27,500.00 | 29,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | -0.37% | 157,383 |
| Jul 7, 2026 | 28,300.00 | 28,350.00 | 26,650.00 | 26,950.00 | 26,950.00 | -4.77% | 43,984 |
| Jul 6, 2026 | 29,100.00 | 29,450.00 | 28,150.00 | 28,300.00 | 28,300.00 | -2.41% | 49,280 |
| Jul 3, 2026 | 29,450.00 | 33,200.00 | 28,200.00 | 29,000.00 | 29,000.00 | -0.68% | 251,686 |
| Jul 2, 2026 | 31,000.00 | 34,550.00 | 29,050.00 | 29,200.00 | 29,200.00 | -2.34% | 310,765 |
| Jul 1, 2026 | 30,100.00 | 30,450.00 | 29,700.00 | 29,900.00 | 29,900.00 | -0.33% | 58,164 |
| Jun 30, 2026 | 31,000.00 | 31,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | -2.91% | 64,687 |
| Jun 29, 2026 | 30,600.00 | 32,100.00 | 30,300.00 | 30,900.00 | 30,900.00 | -0.80% | 71,847 |
| Jun 26, 2026 | 31,750.00 | 37,950.00 | 31,050.00 | 31,150.00 | 31,150.00 | -2.96% | 386,610 |
| Jun 25, 2026 | 32,600.00 | 33,750.00 | 31,750.00 | 32,100.00 | 32,100.00 | -3.89% | 85,206 |
| Jun 24, 2026 | 37,450.00 | 39,500.00 | 32,750.00 | 33,400.00 | 33,400.00 | -11.52% | 348,348 |
| Jun 23, 2026 | 31,850.00 | 41,400.00 | 30,100.00 | 37,750.00 | 37,750.00 | 18.52% | 1,273,107 |
| Jun 22, 2026 | 32,600.00 | 33,400.00 | 30,800.00 | 31,850.00 | 31,850.00 | -2.30% | 40,501 |
| Jun 19, 2026 | 34,100.00 | 34,200.00 | 32,550.00 | 32,600.00 | 32,600.00 | -4.40% | 55,198 |
| Jun 18, 2026 | 35,450.00 | 35,500.00 | 33,850.00 | 34,100.00 | 34,100.00 | -3.81% | 56,656 |
| Jun 17, 2026 | 36,450.00 | 36,450.00 | 35,150.00 | 35,450.00 | 35,450.00 | -2.74% | 41,343 |
| Jun 16, 2026 | 36,700.00 | 37,100.00 | 35,750.00 | 36,450.00 | 36,450.00 | -0.68% | 55,218 |
| Jun 15, 2026 | 36,250.00 | 37,450.00 | 35,950.00 | 36,700.00 | 36,700.00 | 1.52% | 75,738 |
| Jun 12, 2026 | 35,600.00 | 37,350.00 | 35,500.00 | 36,150.00 | 36,150.00 | - | 102,605 |
| Jun 11, 2026 | 37,400.00 | 40,500.00 | 35,400.00 | 36,150.00 | 36,150.00 | -2.56% | 141,016 |
| Jun 10, 2026 | 38,400.00 | 40,000.00 | 35,750.00 | 37,100.00 | 37,100.00 | -0.13% | 179,337 |
| Jun 9, 2026 | 39,850.00 | 40,850.00 | 36,700.00 | 37,150.00 | 37,150.00 | -6.42% | 144,510 |
| Jun 8, 2026 | 43,100.00 | 46,850.00 | 37,350.00 | 39,700.00 | 39,700.00 | -1.98% | 278,594 |
| Jun 5, 2026 | 48,000.00 | 52,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | -2.29% | 858,300 |
| Jun 4, 2026 | 41,400.00 | 50,500.00 | 41,000.00 | 41,450.00 | 41,450.00 | 6.56% | 1,279,193 |
| 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 |