Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,630.00 | 13,280.00 | 12,550.00 | 13,150.00 | 13,150.00 | 136,282 |
| 2024-07-24 | 12,970.00 | 13,310.00 | 12,940.00 | 13,000.00 | 13,000.00 | 88,063 |
| 2024-07-23 | 13,020.00 | 13,200.00 | 12,960.00 | 13,130.00 | 13,130.00 | 121,780 |
| 2024-07-22 | 13,290.00 | 13,370.00 | 12,920.00 | 12,990.00 | 12,990.00 | 138,540 |
| 2024-07-19 | 12,880.00 | 13,310.00 | 12,830.00 | 13,290.00 | 13,290.00 | 154,795 |
| 2024-07-18 | 12,750.00 | 13,180.00 | 12,450.00 | 13,000.00 | 13,000.00 | 224,677 |
| 2024-07-17 | 12,700.00 | 12,970.00 | 12,600.00 | 12,730.00 | 12,730.00 | 269,702 |
| 2024-07-16 | 12,950.00 | 13,000.00 | 12,460.00 | 12,470.00 | 12,470.00 | 275,737 |
| 2024-07-15 | 13,250.00 | 13,250.00 | 12,870.00 | 13,000.00 | 13,000.00 | 170,840 |
| 2024-07-12 | 13,200.00 | 13,340.00 | 13,040.00 | 13,160.00 | 13,160.00 | 154,921 |
| 2024-07-11 | 13,350.00 | 13,440.00 | 13,130.00 | 13,180.00 | 13,180.00 | 149,641 |
| 2024-07-10 | 14,020.00 | 14,020.00 | 13,330.00 | 13,350.00 | 13,350.00 | 288,366 |
| 2024-07-09 | 14,180.00 | 14,270.00 | 14,020.00 | 14,020.00 | 14,020.00 | 151,480 |
| 2024-07-08 | 14,230.00 | 14,450.00 | 14,050.00 | 14,170.00 | 14,170.00 | 114,774 |
| 2024-07-05 | 14,520.00 | 14,800.00 | 14,250.00 | 14,280.00 | 14,280.00 | 196,761 |
| 2024-07-04 | 15,000.00 | 15,000.00 | 14,550.00 | 14,630.00 | 14,630.00 | 150,135 |
| 2024-07-03 | 15,240.00 | 15,620.00 | 14,790.00 | 14,840.00 | 14,840.00 | 188,694 |
| 2024-07-02 | 15,320.00 | 15,690.00 | 15,220.00 | 15,220.00 | 15,220.00 | 144,605 |
| 2024-07-01 | 15,110.00 | 15,490.00 | 14,930.00 | 15,490.00 | 15,490.00 | 128,454 |
| 2024-06-28 | 15,080.00 | 15,430.00 | 14,990.00 | 15,110.00 | 15,110.00 | 118,634 |
| 2024-06-27 | 15,150.00 | 15,300.00 | 14,970.00 | 15,080.00 | 15,080.00 | 112,835 |
| 2024-06-26 | 15,120.00 | 15,290.00 | 15,000.00 | 15,150.00 | 15,150.00 | 123,501 |
| 2024-06-25 | 15,320.00 | 15,450.00 | 15,080.00 | 15,290.00 | 15,290.00 | 140,505 |
| 2024-06-24 | 16,300.00 | 16,310.00 | 15,110.00 | 15,320.00 | 15,320.00 | 339,243 |
| 2024-06-21 | 16,450.00 | 16,840.00 | 16,100.00 | 16,350.00 | 16,350.00 | 161,015 |
| 2024-06-20 | 17,300.00 | 17,460.00 | 16,430.00 | 16,450.00 | 16,450.00 | 183,579 |
| 2024-06-19 | 16,550.00 | 17,040.00 | 16,550.00 | 16,960.00 | 16,960.00 | 279,251 |
| 2024-06-18 | 17,120.00 | 17,450.00 | 17,010.00 | 17,030.00 | 17,030.00 | 124,704 |
| 2024-06-17 | 17,270.00 | 17,360.00 | 16,900.00 | 17,080.00 | 17,080.00 | 136,504 |
| 2024-06-14 | 18,180.00 | 18,300.00 | 17,370.00 | 17,400.00 | 17,400.00 | 219,967 |
| 2024-06-13 | 18,130.00 | 18,300.00 | 17,930.00 | 18,170.00 | 18,170.00 | 206,691 |
| 2024-06-12 | 18,800.00 | 18,800.00 | 18,040.00 | 18,110.00 | 18,110.00 | 355,306 |
| 2024-06-11 | 18,880.00 | 19,360.00 | 18,710.00 | 19,160.00 | 19,160.00 | 246,293 |
| 2024-06-10 | 18,580.00 | 19,760.00 | 18,390.00 | 19,020.00 | 19,020.00 | 481,030 |
| 2024-06-07 | 18,170.00 | 18,980.00 | 18,100.00 | 18,620.00 | 18,620.00 | 273,247 |
| 2024-06-05 | 16,910.00 | 18,720.00 | 16,900.00 | 18,160.00 | 18,160.00 | 449,040 |
| 2024-06-04 | 17,090.00 | 17,240.00 | 15,850.00 | 16,910.00 | 16,910.00 | 260,255 |
| 2024-06-03 | 16,720.00 | 19,170.00 | 16,720.00 | 17,130.00 | 17,130.00 | 491,353 |
| 2024-05-31 | 15,970.00 | 16,800.00 | 15,850.00 | 16,800.00 | 16,800.00 | 218,271 |
| 2024-05-30 | 16,400.00 | 16,450.00 | 15,880.00 | 15,970.00 | 15,970.00 | 175,071 |
| 2024-05-29 | 16,860.00 | 16,950.00 | 16,250.00 | 16,420.00 | 16,420.00 | 187,725 |
| 2024-05-28 | 16,500.00 | 17,320.00 | 16,100.00 | 16,930.00 | 16,930.00 | 245,839 |
| 2024-05-27 | 16,420.00 | 16,570.00 | 15,880.00 | 16,540.00 | 16,540.00 | 241,212 |
| 2024-05-24 | 17,250.00 | 17,280.00 | 16,240.00 | 16,420.00 | 16,420.00 | 283,405 |
| 2024-05-23 | 17,280.00 | 17,430.00 | 17,050.00 | 17,400.00 | 17,400.00 | 137,574 |
| 2024-05-22 | 17,460.00 | 17,640.00 | 17,020.00 | 17,280.00 | 17,280.00 | 266,193 |
| 2024-05-21 | 18,340.00 | 18,430.00 | 17,270.00 | 17,650.00 | 17,650.00 | 254,342 |
| 2024-05-20 | 19,200.00 | 19,200.00 | 18,320.00 | 18,370.00 | 18,370.00 | 193,830 |
| 2024-05-17 | 19,260.00 | 19,440.00 | 19,110.00 | 19,160.00 | 19,160.00 | 131,298 |
| 2024-05-16 | 19,270.00 | 19,360.00 | 19,200.00 | 19,250.00 | 19,250.00 | 68,373 |
| 2024-05-14 | 19,380.00 | 19,490.00 | 19,070.00 | 19,190.00 | 19,190.00 | 90,082 |
| 2024-05-13 | 19,500.00 | 19,770.00 | 19,230.00 | 19,230.00 | 19,230.00 | 112,868 |
| 2024-05-10 | 20,300.00 | 20,700.00 | 19,340.00 | 19,380.00 | 19,380.00 | 200,512 |
| 2024-05-09 | 19,380.00 | 22,000.00 | 19,270.00 | 20,400.00 | 20,400.00 | 544,679 |
| 2024-05-08 | 19,530.00 | 19,910.00 | 19,260.00 | 19,270.00 | 19,270.00 | 179,832 |
| 2024-05-07 | 21,350.00 | 21,400.00 | 19,730.00 | 19,750.00 | 19,750.00 | 372,924 |
| 2024-05-03 | 22,450.00 | 22,450.00 | 20,600.00 | 21,150.00 | 21,150.00 | 248,700 |
| 2024-04-11 | 52,900.00 | 56,300.00 | 52,500.00 | 56,300.00 | 22,520.00 | 171,177 |
| 2024-04-09 | 53,500.00 | 56,000.00 | 53,000.00 | 53,600.00 | 21,440.00 | 164,922 |
| 2024-04-08 | 53,700.00 | 54,500.00 | 50,000.00 | 53,500.00 | 21,400.00 | 526,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 375.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.