Dongyang E&P Inc. (KOSDAQ:079960)
South Korea
· Delayed Price · Currency is KRW 24,850
+50 (0.20%)
At close: Dec 5, 2025
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,800.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,850.00 | 0.20% | 31,813 |
| Dec 4, 2025 | 25,250.00 | 25,500.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.78% | 39,852 |
| Dec 3, 2025 | 24,700.00 | 25,450.00 | 24,600.00 | 25,250.00 | 25,250.00 | 1.81% | 47,159 |
| Dec 2, 2025 | 24,750.00 | 24,800.00 | 24,300.00 | 24,800.00 | 24,800.00 | 0.61% | 38,426 |
| Dec 1, 2025 | 24,300.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,650.00 | 1.02% | 31,133 |
| Nov 28, 2025 | 24,550.00 | 24,800.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.61% | 34,655 |
| Nov 27, 2025 | 24,250.00 | 25,000.00 | 23,950.00 | 24,550.00 | 24,550.00 | 1.87% | 93,595 |
| Nov 26, 2025 | 24,300.00 | 24,400.00 | 23,400.00 | 24,100.00 | 24,100.00 | 0.42% | 30,415 |
| Nov 25, 2025 | 24,050.00 | 24,450.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.63% | 35,399 |
| Nov 24, 2025 | 24,850.00 | 24,850.00 | 23,750.00 | 23,850.00 | 23,850.00 | -3.44% | 47,612 |
| Nov 21, 2025 | 24,700.00 | 24,850.00 | 24,250.00 | 24,700.00 | 24,700.00 | -1.59% | 54,312 |
| Nov 20, 2025 | 23,850.00 | 26,100.00 | 23,550.00 | 25,100.00 | 25,100.00 | 10.09% | 421,629 |
| Nov 19, 2025 | 22,400.00 | 23,150.00 | 22,050.00 | 22,800.00 | 22,800.00 | 1.33% | 56,347 |
| Nov 18, 2025 | 23,150.00 | 23,150.00 | 22,250.00 | 22,500.00 | 22,500.00 | -3.23% | 36,879 |
| Nov 17, 2025 | 23,150.00 | 23,350.00 | 22,650.00 | 23,250.00 | 23,250.00 | 1.97% | 70,631 |
| Nov 14, 2025 | 21,750.00 | 23,000.00 | 21,500.00 | 22,800.00 | 22,800.00 | 3.64% | 103,903 |
| Nov 13, 2025 | 22,100.00 | 22,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.90% | 20,507 |
| Nov 12, 2025 | 21,950.00 | 22,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 1.83% | 11,679 |
| Nov 11, 2025 | 21,800.00 | 22,150.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 20,508 |
| Nov 10, 2025 | 21,100.00 | 21,850.00 | 21,050.00 | 21,800.00 | 21,800.00 | 3.81% | 23,169 |
| Nov 7, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 21,000.00 | 21,000.00 | -1.18% | 23,051 |
| Nov 6, 2025 | 20,900.00 | 21,250.00 | 20,700.00 | 21,250.00 | 21,250.00 | 1.67% | 20,982 |
| Nov 5, 2025 | 21,000.00 | 21,150.00 | 20,200.00 | 20,900.00 | 20,900.00 | -0.48% | 48,110 |
| Nov 4, 2025 | 21,250.00 | 21,500.00 | 20,950.00 | 21,000.00 | 21,000.00 | -1.18% | 25,718 |
| Nov 3, 2025 | 21,350.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.70% | 56,217 |
| Oct 31, 2025 | 21,900.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.83% | 32,703 |
| Oct 30, 2025 | 21,850.00 | 22,475.00 | 21,650.00 | 21,800.00 | 21,800.00 | 0.23% | 43,074 |
| Oct 29, 2025 | 21,900.00 | 22,050.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.14% | 12,188 |
| Oct 28, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | - | 15,238 |
| Oct 27, 2025 | 22,500.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 27,773 |
| Oct 24, 2025 | 21,900.00 | 22,450.00 | 21,650.00 | 22,300.00 | 22,300.00 | 1.83% | 28,079 |
| Oct 23, 2025 | 22,100.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.35% | 28,321 |
| Oct 22, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 0.45% | 17,247 |
| Oct 21, 2025 | 22,150.00 | 22,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.67% | 34,692 |
| Oct 20, 2025 | 22,300.00 | 22,300.00 | 21,850.00 | 22,250.00 | 22,250.00 | 0.45% | 13,930 |
| Oct 17, 2025 | 22,150.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | - | 14,852 |
| Oct 16, 2025 | 22,200.00 | 22,350.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.45% | 14,422 |
| Oct 15, 2025 | 21,400.00 | 22,350.00 | 21,300.00 | 22,250.00 | 22,250.00 | 4.71% | 19,835 |
| Oct 14, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | -1.16% | 23,741 |
| Oct 13, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | -1.15% | 20,144 |
| Oct 10, 2025 | 22,000.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | -1.14% | 13,202 |
| Oct 2, 2025 | 21,250.00 | 22,000.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.29% | 24,672 |
| Oct 1, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.47% | 10,256 |
| Sep 30, 2025 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -1.40% | 12,147 |
| Sep 29, 2025 | 20,950.00 | 21,850.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2.63% | 12,766 |
| Sep 26, 2025 | 21,500.00 | 21,700.00 | 20,700.00 | 20,950.00 | 20,950.00 | -3.01% | 54,539 |
| Sep 25, 2025 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 28,100 |
| Sep 24, 2025 | 22,500.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.22% | 17,825 |
| Sep 23, 2025 | 22,450.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.22% | 16,588 |
| Sep 22, 2025 | 22,400.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,450.00 | 0.22% | 14,894 |
| Sep 19, 2025 | 22,550.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.10% | 16,157 |
| Sep 18, 2025 | 22,550.00 | 22,850.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.44% | 21,886 |
| Sep 17, 2025 | 22,800.00 | 22,850.00 | 22,450.00 | 22,550.00 | 22,550.00 | -1.10% | 16,410 |
| Sep 16, 2025 | 23,550.00 | 23,650.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1.56% | 64,718 |
| Sep 15, 2025 | 22,750.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | -0.22% | 12,464 |
| Sep 12, 2025 | 22,350.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 13,853 |
| Sep 11, 2025 | 22,950.00 | 22,950.00 | 22,250.00 | 22,350.00 | 22,350.00 | -2.40% | 33,538 |
| Sep 10, 2025 | 22,400.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.33% | 19,679 |
| Sep 9, 2025 | 22,450.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,600.00 | 0.67% | 13,518 |
| Sep 8, 2025 | 22,500.00 | 22,650.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 18,770 |
| Sep 5, 2025 | 22,400.00 | 22,550.00 | 22,050.00 | 22,500.00 | 22,500.00 | 2.74% | 41,155 |
| Sep 4, 2025 | 21,550.00 | 22,050.00 | 21,550.00 | 21,900.00 | 21,900.00 | 1.62% | 15,471 |
| Sep 3, 2025 | 21,750.00 | 21,900.00 | 21,450.00 | 21,550.00 | 21,550.00 | -0.92% | 13,714 |
| Sep 2, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,750.00 | 21,750.00 | 2.84% | 17,231 |
| Sep 1, 2025 | 21,450.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 43,621 |
| Aug 29, 2025 | 21,900.00 | 22,100.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.37% | 30,911 |
| Aug 28, 2025 | 22,250.00 | 22,250.00 | 21,700.00 | 21,900.00 | 21,900.00 | -1.35% | 25,923 |
| Aug 27, 2025 | 22,200.00 | 22,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 32,105 |
| Aug 26, 2025 | 22,050.00 | 22,200.00 | 21,300.00 | 22,200.00 | 22,200.00 | 0.68% | 92,641 |
| Aug 25, 2025 | 22,000.00 | 22,100.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.61% | 23,039 |
| Aug 22, 2025 | 22,450.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.69% | 39,064 |
| Aug 21, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 22,300.00 | 22,300.00 | 0.22% | 18,948 |
| Aug 20, 2025 | 22,300.00 | 22,550.00 | 21,300.00 | 22,250.00 | 22,250.00 | -1.33% | 72,699 |
| Aug 19, 2025 | 22,600.00 | 22,650.00 | 22,200.00 | 22,550.00 | 22,550.00 | - | 32,810 |
| Aug 18, 2025 | 22,800.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | -1.74% | 72,705 |
| Aug 14, 2025 | 23,750.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | -3.37% | 68,066 |
| Aug 13, 2025 | 25,050.00 | 25,050.00 | 23,500.00 | 23,750.00 | 23,750.00 | -5.00% | 111,833 |
| Aug 12, 2025 | 24,950.00 | 25,300.00 | 24,500.00 | 25,000.00 | 25,000.00 | 0.20% | 34,493 |
| Aug 11, 2025 | 25,500.00 | 25,600.00 | 24,800.00 | 24,950.00 | 24,950.00 | -2.16% | 41,223 |
| Aug 8, 2025 | 25,700.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.78% | 21,873 |
| Aug 7, 2025 | 25,700.00 | 25,800.00 | 25,350.00 | 25,700.00 | 25,700.00 | - | 14,262 |
| Aug 6, 2025 | 25,500.00 | 25,900.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.78% | 15,847 |
| Aug 5, 2025 | 24,750.00 | 25,550.00 | 24,600.00 | 25,500.00 | 25,500.00 | 4.94% | 46,129 |
| Aug 4, 2025 | 24,550.00 | 25,050.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.41% | 54,133 |
| Aug 1, 2025 | 25,450.00 | 25,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | -4.31% | 68,828 |
| Jul 31, 2025 | 25,750.00 | 25,950.00 | 25,300.00 | 25,500.00 | 25,500.00 | -0.97% | 28,804 |
| Jul 30, 2025 | 25,950.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.77% | 30,412 |
| Jul 29, 2025 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,950.00 | -1.14% | 24,257 |
| Jul 28, 2025 | 27,200.00 | 27,250.00 | 26,000.00 | 26,250.00 | 26,250.00 | -3.14% | 45,565 |
| Jul 25, 2025 | 27,500.00 | 27,550.00 | 26,750.00 | 27,100.00 | 27,100.00 | -0.55% | 37,207 |
| Jul 24, 2025 | 26,050.00 | 27,950.00 | 25,850.00 | 27,250.00 | 27,250.00 | 6.03% | 161,012 |
| Jul 23, 2025 | 25,100.00 | 26,200.00 | 24,800.00 | 25,700.00 | 25,700.00 | 3.63% | 84,197 |
| Jul 22, 2025 | 25,900.00 | 25,900.00 | 24,750.00 | 24,800.00 | 24,800.00 | -3.88% | 52,463 |
| Jul 21, 2025 | 25,950.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.19% | 18,657 |
| Jul 18, 2025 | 25,650.00 | 26,250.00 | 25,450.00 | 25,850.00 | 25,850.00 | 0.98% | 36,869 |
| Jul 17, 2025 | 25,700.00 | 25,800.00 | 25,200.00 | 25,600.00 | 25,600.00 | - | 29,803 |
| Jul 16, 2025 | 25,850.00 | 25,950.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.97% | 34,767 |
| Jul 15, 2025 | 26,050.00 | 26,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.77% | 18,194 |
| Jul 14, 2025 | 25,700.00 | 26,050.00 | 25,100.00 | 26,050.00 | 26,050.00 | 1.96% | 34,672 |
| Jul 11, 2025 | 25,550.00 | 25,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 0.79% | 24,733 |