Dongyang S Tec Co Ltd (060380.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 2,690.00 | 2,725.00 | 2,515.00 | 2,580.00 | 2,580.00 | 671,671 |
| 20 June 2024 | 2,590.00 | 2,840.00 | 2,495.00 | 2,795.00 | 2,795.00 | 2,191,507 |
| 18 June 2024 | 2,275.00 | 2,465.00 | 2,275.00 | 2,430.00 | 2,430.00 | 349,054 |
| 17 June 2024 | 2,375.00 | 2,400.00 | 2,250.00 | 2,265.00 | 2,265.00 | 366,711 |
| 14 June 2024 | 2,350.00 | 2,500.00 | 2,280.00 | 2,395.00 | 2,395.00 | 504,134 |
| 13 June 2024 | 2,285.00 | 2,490.00 | 2,140.00 | 2,350.00 | 2,350.00 | 1,049,465 |
| 12 June 2024 | 2,270.00 | 2,370.00 | 2,245.00 | 2,260.00 | 2,260.00 | 250,877 |
| 11 June 2024 | 2,305.00 | 2,355.00 | 2,215.00 | 2,345.00 | 2,345.00 | 290,506 |
| 10 June 2024 | 2,335.00 | 2,350.00 | 2,220.00 | 2,270.00 | 2,270.00 | 354,453 |
| 07 June 2024 | 2,520.00 | 2,610.00 | 2,325.00 | 2,335.00 | 2,335.00 | 1,313,573 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 2,670.00 | 2,880.00 | 2,385.00 | 2,620.00 | 2,620.00 | 9,232,727 |
| 04 June 2024 | 2,000.00 | 2,525.00 | 1,948.00 | 2,525.00 | 2,525.00 | 5,556,552 |
| 03 June 2024 | 1,879.00 | 1,950.00 | 1,866.00 | 1,946.00 | 1,946.00 | 79,299 |
| 31 May 2024 | 1,883.00 | 1,905.00 | 1,870.00 | 1,879.00 | 1,879.00 | 12,335 |
| 30 May 2024 | 1,878.00 | 1,898.00 | 1,874.00 | 1,892.00 | 1,892.00 | 17,347 |
| 29 May 2024 | 1,895.00 | 1,920.00 | 1,860.00 | 1,892.00 | 1,892.00 | 19,420 |
| 28 May 2024 | 1,899.00 | 1,910.00 | 1,898.00 | 1,907.00 | 1,907.00 | 10,992 |
| 24 May 2024 | 1,902.00 | 1,920.00 | 1,902.00 | 1,904.00 | 1,904.00 | 17,641 |
| 23 May 2024 | 1,898.00 | 1,905.00 | 1,893.00 | 1,905.00 | 1,905.00 | 13,327 |
| 22 May 2024 | 1,912.00 | 1,912.00 | 1,898.00 | 1,902.00 | 1,902.00 | 17,265 |
| 21 May 2024 | 1,910.00 | 1,913.00 | 1,905.00 | 1,912.00 | 1,912.00 | 31,264 |
| 20 May 2024 | 1,914.00 | 1,916.00 | 1,900.00 | 1,910.00 | 1,910.00 | 32,074 |
| 17 May 2024 | 1,917.00 | 1,922.00 | 1,907.00 | 1,918.00 | 1,918.00 | 82,986 |
| 16 May 2024 | 1,923.00 | 1,935.00 | 1,915.00 | 1,922.00 | 1,922.00 | 19,582 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1,909.00 | 1,934.00 | 1,909.00 | 1,923.00 | 1,923.00 | 27,505 |
| 13 May 2024 | 1,900.00 | 1,909.00 | 1,900.00 | 1,907.00 | 1,907.00 | 18,845 |
| 10 May 2024 | 1,900.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 32,992 |
| 09 May 2024 | 1,901.00 | 1,907.00 | 1,896.00 | 1,901.00 | 1,901.00 | 37,389 |
| 08 May 2024 | 1,901.00 | 1,905.00 | 1,893.00 | 1,901.00 | 1,901.00 | 20,660 |
| 07 May 2024 | 1,903.00 | 1,906.00 | 1,899.00 | 1,902.00 | 1,902.00 | 13,866 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1,900.00 | 1,905.00 | 1,894.00 | 1,902.00 | 1,902.00 | 23,850 |
| 02 May 2024 | 1,894.00 | 1,912.00 | 1,887.00 | 1,895.00 | 1,895.00 | 31,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,907.00 | 1,907.00 | 1,887.00 | 1,887.00 | 1,887.00 | 30,873 |
| 29 Apr 2024 | 1,893.00 | 1,909.00 | 1,891.00 | 1,907.00 | 1,907.00 | 26,964 |
| 26 Apr 2024 | 1,892.00 | 1,906.00 | 1,885.00 | 1,899.00 | 1,899.00 | 28,090 |
| 25 Apr 2024 | 1,907.00 | 1,907.00 | 1,890.00 | 1,892.00 | 1,892.00 | 26,384 |
| 24 Apr 2024 | 1,920.00 | 1,920.00 | 1,898.00 | 1,907.00 | 1,907.00 | 35,145 |
| 23 Apr 2024 | 1,938.00 | 1,990.00 | 1,891.00 | 1,900.00 | 1,900.00 | 80,043 |
| 22 Apr 2024 | 1,932.00 | 1,932.00 | 1,872.00 | 1,891.00 | 1,891.00 | 129,589 |
| 19 Apr 2024 | 1,892.00 | 2,255.00 | 1,863.00 | 1,911.00 | 1,911.00 | 1,220,159 |
| 18 Apr 2024 | 1,911.00 | 1,967.00 | 1,880.00 | 1,901.00 | 1,901.00 | 143,946 |
| 17 Apr 2024 | 1,862.00 | 1,876.00 | 1,854.00 | 1,870.00 | 1,870.00 | 132,181 |
| 16 Apr 2024 | 1,864.00 | 1,879.00 | 1,815.00 | 1,870.00 | 1,870.00 | 15,591 |
| 15 Apr 2024 | 1,830.00 | 1,886.00 | 1,830.00 | 1,879.00 | 1,879.00 | 21,648 |
| 12 Apr 2024 | 1,846.00 | 1,855.00 | 1,841.00 | 1,844.00 | 1,844.00 | 15,910 |
| 11 Apr 2024 | 1,840.00 | 1,859.00 | 1,840.00 | 1,851.00 | 1,851.00 | 24,004 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1,850.00 | 1,870.00 | 1,846.00 | 1,859.00 | 1,859.00 | 20,735 |
| 08 Apr 2024 | 1,864.00 | 1,894.00 | 1,851.00 | 1,859.00 | 1,859.00 | 18,325 |
| 05 Apr 2024 | 1,863.00 | 1,870.00 | 1,841.00 | 1,864.00 | 1,864.00 | 41,415 |
| 04 Apr 2024 | 1,887.00 | 1,891.00 | 1,835.00 | 1,864.00 | 1,864.00 | 37,189 |
| 03 Apr 2024 | 1,887.00 | 1,905.00 | 1,882.00 | 1,887.00 | 1,887.00 | 26,651 |
| 02 Apr 2024 | 1,904.00 | 1,904.00 | 1,886.00 | 1,887.00 | 1,887.00 | 20,955 |
| 01 Apr 2024 | 1,887.00 | 1,900.00 | 1,881.00 | 1,886.00 | 1,886.00 | 12,461 |
| 28 Mar 2024 | 1,907.00 | 1,910.00 | 1,825.00 | 1,891.00 | 1,891.00 | 40,595 |
| 27 Mar 2024 | 1,891.00 | 1,920.00 | 1,891.00 | 1,910.00 | 1,910.00 | 10,409 |
| 26 Mar 2024 | 1,913.00 | 1,913.00 | 1,901.00 | 1,909.00 | 1,909.00 | 6,468 |
| 25 Mar 2024 | 1,925.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,910.00 | 7,706 |
| 22 Mar 2024 | 1,910.00 | 1,925.00 | 1,904.00 | 1,912.00 | 1,912.00 | 19,361 |
| 21 Mar 2024 | 1,904.00 | 1,906.00 | 1,891.00 | 1,906.00 | 1,906.00 | 17,755 |
| 20 Mar 2024 | 1,905.00 | 1,905.00 | 1,891.00 | 1,904.00 | 1,904.00 | 9,959 |
| 19 Mar 2024 | 1,883.00 | 1,899.00 | 1,866.00 | 1,894.00 | 1,894.00 | 8,353 |
| 18 Mar 2024 | 1,871.00 | 1,885.00 | 1,870.00 | 1,883.00 | 1,883.00 | 17,297 |
| 15 Mar 2024 | 1,870.00 | 1,878.00 | 1,859.00 | 1,871.00 | 1,871.00 | 32,958 |
| 14 Mar 2024 | 1,880.00 | 1,890.00 | 1,862.00 | 1,872.00 | 1,872.00 | 9,146 |
| 13 Mar 2024 | 1,870.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 6,844 |
| 12 Mar 2024 | 1,865.00 | 1,868.00 | 1,857.00 | 1,860.00 | 1,860.00 | 18,914 |
| 11 Mar 2024 | 1,871.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,870.00 | 21,761 |
| 08 Mar 2024 | 1,880.00 | 1,885.00 | 1,870.00 | 1,871.00 | 1,871.00 | 20,260 |
| 07 Mar 2024 | 1,896.00 | 1,896.00 | 1,878.00 | 1,880.00 | 1,880.00 | 21,722 |
| 06 Mar 2024 | 1,908.00 | 1,908.00 | 1,891.00 | 1,900.00 | 1,900.00 | 46,936 |
| 05 Mar 2024 | 1,916.00 | 1,917.00 | 1,805.00 | 1,908.00 | 1,908.00 | 68,498 |
| 04 Mar 2024 | 1,924.00 | 1,924.00 | 1,910.00 | 1,912.00 | 1,912.00 | 24,328 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1,926.00 | 1,955.00 | 1,922.00 | 1,924.00 | 1,924.00 | 18,570 |
| 28 Feb 2024 | 1,931.00 | 1,931.00 | 1,923.00 | 1,926.00 | 1,926.00 | 5,987 |
| 27 Feb 2024 | 1,936.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,925.00 | 32,737 |
| 26 Feb 2024 | 1,948.00 | 1,952.00 | 1,932.00 | 1,936.00 | 1,936.00 | 12,081 |
| 23 Feb 2024 | 1,962.00 | 1,962.00 | 1,946.00 | 1,948.00 | 1,948.00 | 42,760 |
| 22 Feb 2024 | 1,964.00 | 1,964.00 | 1,951.00 | 1,954.00 | 1,954.00 | 9,908 |
| 21 Feb 2024 | 1,968.00 | 1,968.00 | 1,950.00 | 1,957.00 | 1,957.00 | 14,001 |
| 20 Feb 2024 | 1,977.00 | 1,977.00 | 1,956.00 | 1,968.00 | 1,968.00 | 16,053 |
| 16 Feb 2024 | 1,959.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,960.00 | 44,176 |
| 15 Feb 2024 | 1,970.00 | 1,977.00 | 1,959.00 | 1,972.00 | 1,972.00 | 15,775 |
| 14 Feb 2024 | 1,980.00 | 1,980.00 | 1,951.00 | 1,973.00 | 1,973.00 | 28,318 |
| 13 Feb 2024 | 1,966.00 | 1,981.00 | 1,966.00 | 1,968.00 | 1,968.00 | 37,276 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1,975.00 | 1,981.00 | 1,962.00 | 1,976.00 | 1,976.00 | 35,791 |
| 07 Feb 2024 | 1,997.00 | 1,997.00 | 1,970.00 | 1,977.00 | 1,977.00 | 18,140 |
| 06 Feb 2024 | 1,972.00 | 2,010.00 | 1,967.00 | 1,997.00 | 1,997.00 | 25,189 |
| 05 Feb 2024 | 1,986.00 | 2,000.00 | 1,972.00 | 1,972.00 | 1,972.00 | 12,165 |
| 02 Feb 2024 | 1,988.00 | 2,010.00 | 1,986.00 | 1,986.00 | 1,986.00 | 15,906 |
| 01 Feb 2024 | 1,937.00 | 1,990.00 | 1,937.00 | 1,987.00 | 1,987.00 | 28,357 |
| 31 Jan 2024 | 1,975.00 | 2,015.00 | 1,956.00 | 1,956.00 | 1,956.00 | 22,478 |
| 30 Jan 2024 | 1,966.00 | 2,045.00 | 1,966.00 | 1,975.00 | 1,975.00 | 38,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.