Dongyang Express Corp. - 084670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,300	52,700	52,700	54,300	52,600	60,504
February 19, 2026	54,900	53,300	53,300	54,900	51,500	121,816
February 13, 2026	55,700	55,100	55,100	58,000	54,800	120,952
February 12, 2026	55,900	55,300	55,300	57,400	54,900	103,230
February 11, 2026	57,500	56,000	56,000	58,500	55,300	113,591
February 10, 2026	59,800	57,400	57,400	60,800	56,500	118,281
February 09, 2026	60,100	59,900	59,900	61,900	57,400	198,379
February 06, 2026	64,200	58,900	58,900	69,800	56,300	746,872
February 05, 2026	70,900	60,800	60,800	72,900	60,000	526,192
February 04, 2026	59,300	69,900	69,900	73,000	59,300	2.69M
February 03, 2026	52,300	58,300	58,300	66,500	50,700	1.49M
February 02, 2026	50,200	54,900	54,900	64,000	49,700	2.3M
January 30, 2026	50,900	49,400	49,400	52,600	48,800	198,953
January 29, 2026	51,300	50,100	50,100	53,000	49,850	153,638
January 28, 2026	50,400	51,700	51,700	53,300	49,400	147,532
January 27, 2026	50,700	50,000	50,000	55,700	49,550	258,541
January 26, 2026	50,800	49,850	49,850	51,300	49,500	114,610
January 23, 2026	52,100	50,800	50,800	53,400	50,000	113,804
January 22, 2026	54,700	51,500	51,500	56,200	51,100	170,269
January 21, 2026	60,900	54,500	54,500	63,000	54,200	206,917
January 20, 2026	58,700	59,800	59,800	67,500	56,300	422,630
January 19, 2026	58,200	58,100	58,100	60,600	56,500	213,380
January 16, 2026	65,300	57,800	57,800	66,500	56,600	310,072
January 15, 2026	72,100	64,600	64,600	82,800	63,200	1.8M
January 14, 2026	55,500	72,100	72,100	72,100	55,500	1.39M
January 13, 2026	59,100	55,500	55,500	59,100	55,200	120,804
January 12, 2026	58,500	59,100	59,100	60,500	57,600	112,809
January 09, 2026	62,100	58,800	58,800	63,800	58,600	136,933
January 08, 2026	62,100	63,300	63,300	64,900	59,000	285,309
January 07, 2026	65,600	61,500	61,500	66,000	60,700	188,283
January 06, 2026	69,700	65,300	65,300	73,000	63,000	246,045
January 05, 2026	73,200	69,000	69,000	74,000	68,900	175,731
January 02, 2026	73,100	73,200	73,200	73,900	69,900	198,650
December 30, 2025	77,300	73,200	73,200	84,600	72,200	1.03M
December 29, 2025	74,500	71,600	71,600	77,500	69,300	364,380
December 26, 2025	83,000	74,400	74,400	85,700	74,100	511,325
December 24, 2025	85,000	79,700	79,700	95,000	76,600	2.63M
December 23, 2025	79,500	88,600	88,600	93,400	71,600	2.8M
December 22, 2025	91,500	81,900	81,900	94,600	77,100	1.74M
December 19, 2025	153,000	94,700	94,700	172,800	93,600	3.91M
December 18, 2025	133,600	133,600	133,600	133,600	133,600	0
December 17, 2025	128,500	133,600	133,600	133,600	125,600	242,954
December 16, 2025	102,800	102,800	102,800	102,800	95,700	550,968
December 15, 2025	70,800	79,100	79,100	79,100	65,000	592,258
December 12, 2025	60,900	60,900	60,900	60,900	60,900	0
December 11, 2025	49,300	60,900	60,900	60,900	49,100	1.5M
December 10, 2025	46,850	46,850	46,850	46,850	38,200	3.9M
December 09, 2025	30,500	36,050	36,050	36,050	28,450	306,635
December 08, 2025	27,750	27,750	27,750	27,750	27,750	0
December 05, 2025	25,000	27,750	27,750	27,750	22,550	1.08M
December 04, 2025	21,350	21,350	21,350	21,350	21,350	0
December 03, 2025	18,510	21,350	21,350	21,350	18,340	788,360
December 02, 2025	12,670	16,440	16,440	16,440	12,610	2.55M
December 01, 2025	13,810	12,650	12,650	14,110	12,540	464,403
November 28, 2025	15,030	14,280	14,280	16,270	13,530	2.62M
November 27, 2025	14,850	14,700	14,700	17,900	12,160	3.29M
November 26, 2025	17,080	14,120	14,120	17,120	13,410	1.23M
November 25, 2025	16,310	15,600	15,600	18,640	15,500	2.31M
November 24, 2025	16,200	15,640	15,640	20,000	12,390	4.01M
November 21, 2025	15,740	15,740	15,740	15,740	14,180	525,286

Dongyang Express Corp. (084670.KS) KSC