Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 53,700.00 | 54,500.00 | 50,000.00 | 53,500.00 | 21,400.00 | 526,417 |
| 2024-04-05 | 57,700.00 | 59,400.00 | 52,700.00 | 55,900.00 | 22,360.00 | 457,722 |
| 2024-04-04 | 59,400.00 | 61,300.00 | 58,200.00 | 58,200.00 | 23,280.00 | 275,922 |
| 2024-04-03 | 56,400.00 | 60,500.00 | 55,700.00 | 57,800.00 | 23,120.00 | 347,557 |
| 2024-04-02 | 57,600.00 | 59,800.00 | 56,400.00 | 57,100.00 | 22,840.00 | 217,515 |
| 2024-04-01 | 56,400.00 | 57,400.00 | 55,500.00 | 56,300.00 | 22,520.00 | 159,252 |
| 2024-03-29 | 57,800.00 | 58,100.00 | 56,400.00 | 56,400.00 | 22,560.00 | 186,095 |
| 2024-03-28 | 59,100.00 | 59,400.00 | 57,300.00 | 57,800.00 | 23,120.00 | 259,620 |
| 2024-03-27 | 60,100.00 | 61,400.00 | 58,600.00 | 58,900.00 | 23,560.00 | 199,130 |
| 2024-03-26 | 60,900.00 | 62,000.00 | 60,000.00 | 60,000.00 | 24,000.00 | 177,425 |
| 2024-03-25 | 62,500.00 | 62,500.00 | 60,700.00 | 61,000.00 | 24,400.00 | 148,670 |
| 2024-03-22 | 61,500.00 | 62,700.00 | 61,400.00 | 61,900.00 | 24,760.00 | 99,755 |
| 2024-03-21 | 62,900.00 | 64,000.00 | 62,200.00 | 62,200.00 | 24,880.00 | 168,542 |
| 2024-03-20 | 62,800.00 | 63,900.00 | 61,300.00 | 62,700.00 | 25,080.00 | 197,397 |
| 2024-03-19 | 63,900.00 | 64,000.00 | 62,500.00 | 63,100.00 | 25,240.00 | 108,105 |
| 2024-03-18 | 62,800.00 | 64,900.00 | 62,800.00 | 63,500.00 | 25,400.00 | 150,637 |
| 2024-03-15 | 62,400.00 | 64,800.00 | 60,700.00 | 62,800.00 | 25,120.00 | 243,997 |
| 2024-03-14 | 65,000.00 | 65,000.00 | 63,000.00 | 63,000.00 | 25,200.00 | 187,972 |
| 2024-03-13 | 67,600.00 | 67,600.00 | 64,700.00 | 64,800.00 | 25,920.00 | 341,852 |
| 2024-03-12 | 69,900.00 | 70,000.00 | 65,200.00 | 67,600.00 | 27,040.00 | 342,265 |
| 2024-03-11 | 65,700.00 | 68,300.00 | 65,000.00 | 67,000.00 | 26,800.00 | 207,747 |
| 2024-03-08 | 67,800.00 | 68,500.00 | 65,900.00 | 67,000.00 | 26,800.00 | 220,790 |
| 2024-03-07 | 69,900.00 | 70,100.00 | 66,800.00 | 67,000.00 | 26,800.00 | 290,500 |
| 2024-03-06 | 71,100.00 | 72,400.00 | 69,000.00 | 69,100.00 | 27,640.00 | 228,702 |
| 2024-03-05 | 69,100.00 | 73,500.00 | 68,000.00 | 71,100.00 | 28,440.00 | 368,930 |
| 2024-03-04 | 69,500.00 | 71,900.00 | 68,900.00 | 70,600.00 | 28,240.00 | 367,452 |
| 2024-02-29 | 65,300.00 | 69,700.00 | 64,800.00 | 68,700.00 | 27,480.00 | 581,650 |
| 2024-02-28 | 66,100.00 | 66,400.00 | 64,000.00 | 64,400.00 | 25,760.00 | 334,972 |
| 2024-02-27 | 68,000.00 | 69,100.00 | 65,500.00 | 66,000.00 | 26,400.00 | 398,200 |
| 2024-02-26 | 68,200.00 | 69,700.00 | 67,400.00 | 67,900.00 | 27,160.00 | 283,890 |
| 2024-02-23 | 71,500.00 | 72,000.00 | 68,500.00 | 68,800.00 | 27,520.00 | 662,760 |
| 2024-02-22 | 77,400.00 | 77,400.00 | 71,700.00 | 73,200.00 | 29,280.00 | 639,020 |
| 2024-02-21 | 75,700.00 | 83,000.00 | 74,800.00 | 77,400.00 | 30,960.00 | 1,510,265 |
| 2024-02-20 | 72,900.00 | 79,200.00 | 71,000.00 | 76,700.00 | 30,680.00 | 1,656,832 |
| 2024-02-19 | 69,500.00 | 71,000.00 | 67,700.00 | 70,200.00 | 28,080.00 | 510,865 |
| 2024-02-16 | 76,100.00 | 77,500.00 | 70,500.00 | 70,700.00 | 28,280.00 | 705,297 |
| 2024-02-15 | 75,100.00 | 77,500.00 | 72,000.00 | 74,000.00 | 29,600.00 | 664,965 |
| 2024-02-14 | 68,200.00 | 78,000.00 | 67,100.00 | 74,300.00 | 29,720.00 | 1,733,707 |
| 2024-02-13 | 66,900.00 | 69,800.00 | 66,000.00 | 69,100.00 | 27,640.00 | 684,267 |
| 2024-02-08 | 69,900.00 | 70,800.00 | 66,100.00 | 67,900.00 | 27,160.00 | 952,250 |
| 2024-02-07 | 82,000.00 | 84,400.00 | 67,900.00 | 69,800.00 | 27,920.00 | 2,238,590 |
| 2024-02-06 | 63,600.00 | 83,700.00 | 63,100.00 | 82,000.00 | 32,800.00 | 3,060,007 |
| 2024-02-05 | 66,000.00 | 66,700.00 | 63,600.00 | 64,400.00 | 25,760.00 | 181,822 |
| 2024-02-02 | 63,200.00 | 70,200.00 | 62,600.00 | 66,000.00 | 26,400.00 | 713,702 |
| 2024-02-01 | 63,700.00 | 65,500.00 | 61,200.00 | 61,800.00 | 24,720.00 | 339,865 |
| 2024-01-31 | 59,000.00 | 66,100.00 | 58,200.00 | 62,300.00 | 24,920.00 | 589,245 |
| 2024-01-30 | 60,000.00 | 60,700.00 | 58,000.00 | 58,200.00 | 23,280.00 | 167,257 |
| 2024-01-29 | 59,700.00 | 62,400.00 | 58,500.00 | 60,700.00 | 24,280.00 | 218,807 |
| 2024-01-26 | 58,100.00 | 59,600.00 | 56,500.00 | 59,600.00 | 23,840.00 | 137,125 |
| 2024-01-25 | 56,200.00 | 58,800.00 | 53,500.00 | 58,100.00 | 23,240.00 | 225,625 |
| 2024-01-24 | 60,200.00 | 60,900.00 | 56,100.00 | 56,200.00 | 22,480.00 | 286,652 |
| 2024-01-23 | 60,300.00 | 62,900.00 | 58,900.00 | 59,300.00 | 23,720.00 | 233,062 |
| 2024-01-22 | 63,700.00 | 63,700.00 | 59,500.00 | 60,600.00 | 24,240.00 | 358,740 |
| 2024-01-19 | 63,800.00 | 70,300.00 | 62,800.00 | 63,700.00 | 25,480.00 | 773,060 |
| 2024-01-18 | 64,000.00 | 65,200.00 | 61,500.00 | 63,100.00 | 25,240.00 | 222,637 |
| 2024-01-17 | 62,100.00 | 65,100.00 | 61,800.00 | 64,100.00 | 25,640.00 | 244,692 |
| 2024-01-16 | 62,200.00 | 66,000.00 | 61,400.00 | 62,100.00 | 24,840.00 | 307,125 |
| 2024-01-15 | 58,500.00 | 66,800.00 | 57,600.00 | 63,400.00 | 25,360.00 | 416,262 |
| 2024-01-12 | 60,100.00 | 60,600.00 | 58,800.00 | 59,000.00 | 23,600.00 | 109,705 |
| 2024-01-11 | 61,500.00 | 62,500.00 | 60,200.00 | 60,500.00 | 24,200.00 | 105,810 |
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.