Dongyang Express Corp. (KRX:084670)
South Korea
· Delayed Price · Currency is KRW 27,750
+6,400 (29.98%)
At close: Dec 5, 2025
Dongyang Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,000.00 | 27,750.00 | 22,550.00 | 27,750.00 | 27,750.00 | 29.98% | 1,085,181 |
| Dec 3, 2025 | 18,510.00 | 21,350.00 | 18,340.00 | 21,350.00 | 21,350.00 | 29.87% | 795,055 |
| Dec 2, 2025 | 12,670.00 | 16,440.00 | 12,610.00 | 16,440.00 | 16,440.00 | 29.96% | 2,550,903 |
| Dec 1, 2025 | 13,810.00 | 14,110.00 | 12,540.00 | 12,650.00 | 12,650.00 | -11.41% | 456,163 |
| Nov 28, 2025 | 15,030.00 | 16,270.00 | 13,530.00 | 14,280.00 | 14,280.00 | -2.86% | 2,637,452 |
| Nov 27, 2025 | 14,850.00 | 17,900.00 | 12,160.00 | 14,700.00 | 14,700.00 | 4.11% | 3,274,222 |
| Nov 26, 2025 | 17,080.00 | 17,120.00 | 13,410.00 | 14,120.00 | 14,120.00 | -9.49% | 1,231,831 |
| Nov 25, 2025 | 16,310.00 | 18,640.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.26% | 2,313,249 |
| Nov 24, 2025 | 16,200.00 | 20,000.00 | 12,390.00 | 15,640.00 | 15,640.00 | -0.64% | 3,961,394 |
| Nov 21, 2025 | 15,740.00 | 15,740.00 | 14,180.00 | 15,740.00 | 15,740.00 | 29.98% | 523,371 |
| Nov 20, 2025 | 11,200.00 | 12,110.00 | 10,710.00 | 12,110.00 | 12,110.00 | 29.94% | 560,409 |
| Nov 19, 2025 | 7,170.00 | 9,320.00 | 7,170.00 | 9,320.00 | 9,320.00 | 29.99% | 381,395 |
| Nov 18, 2025 | 7,260.00 | 7,300.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.83% | 7,227 |
| Nov 17, 2025 | 7,400.00 | 7,420.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.56% | 7,264 |
| Nov 14, 2025 | 7,510.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.80% | 5,586 |
| Nov 13, 2025 | 7,530.00 | 7,530.00 | 7,470.00 | 7,480.00 | 7,480.00 | 0.13% | 1,072 |
| Nov 12, 2025 | 7,580.00 | 7,580.00 | 7,420.00 | 7,470.00 | 7,470.00 | 0.67% | 2,766 |
| Nov 11, 2025 | 7,610.00 | 8,320.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.98% | 44,687 |
| Nov 10, 2025 | 7,550.00 | 7,600.00 | 7,540.00 | 7,570.00 | 7,570.00 | 0.26% | 9,338 |
| Nov 7, 2025 | 7,660.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.44% | 4,690 |
| Nov 6, 2025 | 7,580.00 | 8,030.00 | 7,550.00 | 7,660.00 | 7,660.00 | 0.26% | 4,478 |
| Nov 5, 2025 | 7,750.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,640.00 | -1.42% | 2,824 |
| Nov 4, 2025 | 7,740.00 | 7,960.00 | 7,730.00 | 7,750.00 | 7,750.00 | - | 2,972 |
| Nov 3, 2025 | 7,890.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.52% | 9,336 |
| Oct 31, 2025 | 7,780.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,870.00 | 1.94% | 5,880 |
| Oct 30, 2025 | 7,860.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.78% | 7,315 |
| Oct 29, 2025 | 7,900.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,860.00 | -0.51% | 3,537 |
| Oct 28, 2025 | 7,860.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.89% | 1,428 |
| Oct 27, 2025 | 8,000.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.26% | 4,637 |
| Oct 24, 2025 | 7,840.00 | 7,860.00 | 7,780.00 | 7,810.00 | 7,810.00 | -0.76% | 3,282 |
| Oct 23, 2025 | 7,930.00 | 7,930.00 | 7,840.00 | 7,870.00 | 7,870.00 | 0.13% | 2,472 |
| Oct 22, 2025 | 7,850.00 | 8,190.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.13% | 4,892 |
| Oct 21, 2025 | 7,710.00 | 8,900.00 | 7,710.00 | 7,850.00 | 7,850.00 | 1.82% | 133,714 |
| Oct 20, 2025 | 7,720.00 | 9,200.00 | 7,690.00 | 7,710.00 | 7,710.00 | 0.26% | 221,809 |
| Oct 17, 2025 | 8,080.00 | 8,120.00 | 7,600.00 | 7,690.00 | 7,690.00 | -4.83% | 13,736 |
| Oct 16, 2025 | 8,070.00 | 8,120.00 | 8,050.00 | 8,080.00 | 8,080.00 | 0.12% | 2,409 |
| Oct 15, 2025 | 8,110.00 | 8,170.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.49% | 1,766 |
| Oct 14, 2025 | 8,100.00 | 8,240.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.12% | 927 |
| Oct 13, 2025 | 8,160.00 | 8,160.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.10% | 712 |
| Oct 10, 2025 | 8,160.00 | 8,200.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.74% | 1,091 |
| 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% | 2,970 |
| 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% | 2,471 |
| 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 | - | 324 |
| Sep 23, 2025 | 8,120.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.61% | 688 |
| 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% | 549 |
| Sep 18, 2025 | 8,160.00 | 8,180.00 | 8,140.00 | 8,170.00 | 8,170.00 | 0.12% | 3,053 |
| 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% | 1,291 |
| Sep 15, 2025 | 8,260.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.12% | 643 |
| 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% | 2,037 |
| Sep 10, 2025 | 8,180.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | 0.37% | 5,924 |
| Sep 9, 2025 | 8,080.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.62% | 240 |
| Sep 8, 2025 | 8,110.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,130.00 | -0.37% | 852 |
| Sep 5, 2025 | 8,320.00 | 8,320.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.09% | 4,753 |
| 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% | 1,268 |
| 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% | 2,763 |
| Aug 26, 2025 | 8,440.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | 2.16% | 1,918 |
| Aug 25, 2025 | 8,330.00 | 8,440.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.24% | 2,399 |
| 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% | 1,868 |
| Aug 19, 2025 | 8,380.00 | 8,600.00 | 8,330.00 | 8,540.00 | 8,540.00 | 1.91% | 5,598 |
| 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% | 4,239 |
| Aug 12, 2025 | 8,230.00 | 9,170.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.49% | 78,497 |
| 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% | 202 |
| 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% | 2,098 |
| Aug 5, 2025 | 8,340.00 | 8,440.00 | 8,270.00 | 8,330.00 | 8,330.00 | -0.12% | 1,165 |
| 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% | 2,401 |
| 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 |
| Jul 23, 2025 | 8,530.00 | 8,750.00 | 8,530.00 | 8,660.00 | 8,660.00 | 0.70% | 2,657 |
| Jul 22, 2025 | 8,500.00 | 8,790.00 | 8,470.00 | 8,600.00 | 8,600.00 | 1.18% | 4,743 |
| Jul 21, 2025 | 8,460.00 | 8,720.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.47% | 4,840 |
| Jul 18, 2025 | 8,350.00 | 9,740.00 | 8,350.00 | 8,460.00 | 8,460.00 | 1.20% | 267,070 |
| Jul 17, 2025 | 8,410.00 | 8,570.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.59% | 2,351 |
| Jul 16, 2025 | 8,400.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 0.12% | 3,887 |
| Jul 15, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 4,086 |
| Jul 14, 2025 | 8,550.00 | 8,650.00 | 8,530.00 | 8,600.00 | 8,600.00 | 0.58% | 4,885 |
| Jul 11, 2025 | 8,480.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,550.00 | 0.83% | 4,789 |
| Jul 10, 2025 | 8,720.00 | 8,990.00 | 8,160.00 | 8,480.00 | 8,480.00 | -2.75% | 39,516 |