Dongyang E&P Inc. (KOSDAQ:079960)
South Korea
· Delayed Price · Currency is KRW 32,450
+250 (0.78%)
At close: Apr 28, 2026
Dongyang E&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,950.00 | 32,600.00 | 31,650.00 | 32,450.00 | 32,450.00 | 0.78% | 32,722 |
| Apr 27, 2026 | 32,300.00 | 32,750.00 | 31,900.00 | 32,200.00 | 32,200.00 | -0.16% | 39,353 |
| Apr 24, 2026 | 31,650.00 | 32,650.00 | 31,100.00 | 32,250.00 | 32,250.00 | 1.90% | 46,934 |
| Apr 23, 2026 | 31,500.00 | 31,800.00 | 30,300.00 | 31,650.00 | 31,650.00 | 0.32% | 58,803 |
| Apr 22, 2026 | 30,500.00 | 32,750.00 | 30,000.00 | 31,550.00 | 31,550.00 | 4.47% | 187,462 |
| Apr 21, 2026 | 28,750.00 | 30,200.00 | 28,700.00 | 30,200.00 | 30,200.00 | 7.66% | 110,416 |
| Apr 20, 2026 | 28,550.00 | 28,550.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.06% | 16,972 |
| Apr 17, 2026 | 28,500.00 | 28,650.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.35% | 22,736 |
| Apr 16, 2026 | 28,650.00 | 28,700.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.35% | 28,190 |
| Apr 15, 2026 | 29,050.00 | 29,150.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.73% | 50,196 |
| Apr 14, 2026 | 29,000.00 | 29,700.00 | 28,550.00 | 28,850.00 | 28,850.00 | 3.78% | 55,154 |
| Apr 13, 2026 | 27,750.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.36% | 13,663 |
| Apr 10, 2026 | 27,500.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 2.57% | 18,138 |
| Apr 9, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 27,200.00 | 27,200.00 | -2.33% | 26,218 |
| Apr 8, 2026 | 27,850.00 | 28,100.00 | 27,650.00 | 27,850.00 | 27,850.00 | 2.58% | 33,238 |
| Apr 7, 2026 | 28,200.00 | 28,200.00 | 26,550.00 | 27,150.00 | 27,150.00 | -3.72% | 51,008 |
| Apr 6, 2026 | 27,400.00 | 28,550.00 | 27,150.00 | 28,200.00 | 28,200.00 | 3.30% | 24,554 |
| Apr 3, 2026 | 26,800.00 | 27,300.00 | 26,650.00 | 27,300.00 | 27,300.00 | 3.02% | 24,006 |
| Apr 2, 2026 | 28,300.00 | 28,300.00 | 25,950.00 | 26,500.00 | 26,500.00 | -5.36% | 87,061 |
| Apr 1, 2026 | 27,450.00 | 28,050.00 | 27,100.00 | 28,000.00 | 28,000.00 | 4.87% | 44,439 |
| Mar 31, 2026 | 27,000.00 | 27,250.00 | 26,350.00 | 26,700.00 | 26,700.00 | -2.73% | 48,374 |
| Mar 30, 2026 | 27,550.00 | 27,750.00 | 27,050.00 | 27,450.00 | 27,450.00 | -4.02% | 21,202 |
| Mar 27, 2026 | 29,000.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | -2.05% | 30,376 |
| Mar 26, 2026 | 29,800.00 | 29,800.00 | 28,700.00 | 29,200.00 | 29,200.00 | -2.34% | 31,681 |
| Mar 25, 2026 | 29,800.00 | 30,450.00 | 29,500.00 | 29,900.00 | 29,900.00 | 0.34% | 55,602 |
| Mar 24, 2026 | 30,350.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,800.00 | 1.36% | 28,258 |
| Mar 23, 2026 | 30,600.00 | 30,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | -5.16% | 38,379 |
| Mar 20, 2026 | 30,200.00 | 31,450.00 | 30,050.00 | 31,000.00 | 31,000.00 | 3.85% | 28,435 |
| Mar 19, 2026 | 30,550.00 | 30,950.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.71% | 24,842 |
| Mar 18, 2026 | 30,250.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 2.65% | 33,776 |
| Mar 17, 2026 | 30,050.00 | 31,050.00 | 29,950.00 | 30,200.00 | 30,200.00 | 1.51% | 37,233 |
| Mar 16, 2026 | 31,000.00 | 31,550.00 | 29,600.00 | 29,750.00 | 29,750.00 | -4.95% | 49,184 |
| Mar 13, 2026 | 31,800.00 | 32,450.00 | 31,200.00 | 31,300.00 | 31,300.00 | -2.19% | 78,241 |
| Mar 12, 2026 | 33,200.00 | 33,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.90% | 65,409 |
| Mar 11, 2026 | 30,400.00 | 34,200.00 | 30,100.00 | 33,300.00 | 33,300.00 | 11.00% | 114,711 |
| Mar 10, 2026 | 29,050.00 | 30,150.00 | 28,350.00 | 30,000.00 | 30,000.00 | 6.01% | 59,122 |
| Mar 9, 2026 | 27,850.00 | 28,300.00 | 27,000.00 | 28,300.00 | 28,300.00 | -0.70% | 35,578 |
| Mar 6, 2026 | 28,750.00 | 28,850.00 | 27,050.00 | 28,500.00 | 28,500.00 | - | 54,999 |
| Mar 5, 2026 | 28,600.00 | 29,000.00 | 28,050.00 | 28,500.00 | 28,500.00 | 5.56% | 60,209 |
| Mar 4, 2026 | 29,000.00 | 29,450.00 | 26,400.00 | 27,000.00 | 27,000.00 | -10.15% | 121,323 |
| Mar 3, 2026 | 31,950.00 | 32,300.00 | 29,900.00 | 30,050.00 | 30,050.00 | -8.94% | 97,657 |
| Feb 27, 2026 | 33,700.00 | 33,750.00 | 32,500.00 | 33,000.00 | 33,000.00 | -2.22% | 47,183 |
| Feb 26, 2026 | 33,850.00 | 34,000.00 | 32,850.00 | 33,750.00 | 33,750.00 | -0.30% | 50,230 |
| Feb 25, 2026 | 34,700.00 | 35,200.00 | 33,800.00 | 33,850.00 | 33,850.00 | -2.45% | 59,107 |
| Feb 24, 2026 | 34,800.00 | 34,950.00 | 33,950.00 | 34,700.00 | 34,700.00 | -0.86% | 29,105 |
| Feb 23, 2026 | 34,800.00 | 35,300.00 | 34,450.00 | 35,000.00 | 35,000.00 | 0.57% | 23,155 |
| Feb 20, 2026 | 34,850.00 | 35,150.00 | 34,450.00 | 34,800.00 | 34,800.00 | -0.14% | 24,855 |
| Feb 19, 2026 | 33,600.00 | 34,900.00 | 33,600.00 | 34,850.00 | 34,850.00 | 3.72% | 27,930 |
| Feb 13, 2026 | 33,800.00 | 34,000.00 | 33,300.00 | 33,600.00 | 33,600.00 | -0.59% | 27,855 |
| Feb 12, 2026 | 33,400.00 | 34,100.00 | 32,700.00 | 33,800.00 | 33,800.00 | 1.50% | 46,865 |
| Feb 11, 2026 | 32,600.00 | 33,300.00 | 32,300.00 | 33,300.00 | 33,300.00 | 2.15% | 50,387 |
| Feb 10, 2026 | 31,800.00 | 32,700.00 | 31,550.00 | 32,600.00 | 32,600.00 | 3.49% | 50,871 |
| Feb 9, 2026 | 31,400.00 | 31,850.00 | 31,000.00 | 31,500.00 | 31,500.00 | 2.27% | 29,031 |
| Feb 6, 2026 | 30,050.00 | 30,800.00 | 28,750.00 | 30,800.00 | 30,800.00 | 0.82% | 51,763 |
| Feb 5, 2026 | 31,350.00 | 32,200.00 | 30,550.00 | 30,550.00 | 30,550.00 | -2.55% | 50,733 |
| Feb 4, 2026 | 31,000.00 | 31,450.00 | 30,800.00 | 31,350.00 | 31,350.00 | 0.32% | 34,431 |
| Feb 3, 2026 | 30,750.00 | 31,250.00 | 30,450.00 | 31,250.00 | 31,250.00 | 2.80% | 39,954 |
| Feb 2, 2026 | 31,200.00 | 31,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | -3.18% | 50,221 |
| Jan 30, 2026 | 31,150.00 | 31,950.00 | 30,500.00 | 31,400.00 | 31,400.00 | 0.32% | 67,011 |
| Jan 29, 2026 | 29,400.00 | 31,450.00 | 28,750.00 | 31,300.00 | 31,300.00 | 7.38% | 114,518 |
| Jan 28, 2026 | 29,550.00 | 29,550.00 | 28,750.00 | 29,150.00 | 29,150.00 | -1.02% | 63,082 |
| Jan 27, 2026 | 29,900.00 | 30,000.00 | 29,100.00 | 29,450.00 | 29,450.00 | -1.83% | 75,861 |
| Jan 26, 2026 | 29,000.00 | 30,350.00 | 28,950.00 | 30,000.00 | 30,000.00 | 3.45% | 84,164 |
| Jan 23, 2026 | 27,850.00 | 29,500.00 | 27,850.00 | 29,000.00 | 29,000.00 | 4.32% | 70,406 |
| Jan 22, 2026 | 28,050.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 38,873 |
| Jan 21, 2026 | 28,000.00 | 28,350.00 | 27,050.00 | 28,000.00 | 28,000.00 | -1.23% | 71,069 |
| Jan 20, 2026 | 29,700.00 | 29,900.00 | 28,150.00 | 28,350.00 | 28,350.00 | -3.24% | 110,824 |
| Jan 19, 2026 | 29,050.00 | 29,350.00 | 28,350.00 | 29,300.00 | 29,300.00 | 1.56% | 68,253 |
| Jan 16, 2026 | 27,200.00 | 29,150.00 | 26,900.00 | 28,850.00 | 28,850.00 | 8.26% | 220,954 |
| Jan 15, 2026 | 26,750.00 | 27,050.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.37% | 38,081 |
| Jan 14, 2026 | 25,200.00 | 27,400.00 | 25,200.00 | 26,750.00 | 26,750.00 | 6.15% | 144,298 |
| Jan 13, 2026 | 25,250.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | -0.20% | 15,909 |
| Jan 12, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.80% | 19,916 |
| Jan 9, 2026 | 24,900.00 | 25,100.00 | 24,500.00 | 25,050.00 | 25,050.00 | - | 30,301 |
| Jan 8, 2026 | 24,800.00 | 25,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | - | 22,126 |
| Jan 7, 2026 | 25,400.00 | 25,550.00 | 24,650.00 | 25,050.00 | 25,050.00 | -1.38% | 51,085 |
| Jan 6, 2026 | 25,550.00 | 25,750.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.59% | 17,702 |
| Jan 5, 2026 | 25,100.00 | 26,000.00 | 25,050.00 | 25,550.00 | 25,550.00 | 0.20% | 35,036 |
| Jan 2, 2026 | 25,600.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | -0.20% | 42,088 |
| Dec 30, 2025 | 25,500.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.20% | 12,831 |
| Dec 29, 2025 | 25,900.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | -2.30% | 29,394 |
| Dec 26, 2025 | 26,150.00 | 26,350.00 | 25,650.00 | 26,100.00 | 25,500.00 | - | 34,087 |
| Dec 24, 2025 | 26,200.00 | 26,350.00 | 26,000.00 | 26,100.00 | 25,500.00 | -0.38% | 13,368 |
| Dec 23, 2025 | 26,050.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,597.70 | 0.38% | 41,543 |
| Dec 22, 2025 | 25,800.00 | 26,100.00 | 25,650.00 | 26,100.00 | 25,500.00 | 1.36% | 20,347 |
| Dec 19, 2025 | 25,800.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,158.05 | 0.98% | 19,479 |
| Dec 18, 2025 | 25,500.00 | 25,700.00 | 25,100.00 | 25,500.00 | 24,913.79 | -0.58% | 14,056 |
| Dec 17, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,650.00 | 25,060.34 | 1.18% | 25,494 |
| Dec 16, 2025 | 25,550.00 | 25,550.00 | 25,000.00 | 25,350.00 | 24,767.24 | -0.78% | 23,039 |
| Dec 15, 2025 | 25,450.00 | 25,900.00 | 25,200.00 | 25,550.00 | 24,962.64 | - | 30,434 |
| Dec 12, 2025 | 24,850.00 | 25,700.00 | 24,850.00 | 25,550.00 | 24,962.64 | 2.61% | 38,474 |
| Dec 11, 2025 | 24,800.00 | 25,200.00 | 24,350.00 | 24,900.00 | 24,327.59 | 0.61% | 44,603 |
| Dec 10, 2025 | 24,600.00 | 24,800.00 | 24,500.00 | 24,750.00 | 24,181.03 | 0.41% | 10,563 |
| Dec 9, 2025 | 24,300.00 | 24,700.00 | 24,250.00 | 24,650.00 | 24,083.33 | 1.65% | 30,264 |
| Dec 8, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,250.00 | 23,692.53 | -2.41% | 47,886 |
| Dec 5, 2025 | 24,800.00 | 25,100.00 | 24,300.00 | 24,850.00 | 24,278.74 | 0.20% | 31,813 |
| Dec 4, 2025 | 25,250.00 | 25,500.00 | 24,700.00 | 24,800.00 | 24,229.89 | -1.78% | 39,852 |
| Dec 3, 2025 | 24,700.00 | 25,450.00 | 24,600.00 | 25,250.00 | 24,669.54 | 1.81% | 47,215 |
| Dec 2, 2025 | 24,750.00 | 24,800.00 | 24,300.00 | 24,800.00 | 24,229.89 | 0.61% | 38,426 |
| Dec 1, 2025 | 24,300.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,083.33 | 1.02% | 31,145 |