Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 64,000.00 | 64,500.00 | 61,000.00 | 61,100.00 | 24,440.00 | 164,575 |
| 2024-01-09 | 64,000.00 | 64,100.00 | 61,900.00 | 62,900.00 | 25,160.00 | 103,692 |
| 2024-01-08 | 62,000.00 | 64,300.00 | 61,200.00 | 62,100.00 | 24,840.00 | 108,032 |
| 2024-01-05 | 60,000.00 | 62,800.00 | 58,900.00 | 62,000.00 | 24,800.00 | 134,010 |
| 2024-01-04 | 59,000.00 | 61,200.00 | 57,800.00 | 60,000.00 | 24,000.00 | 152,710 |
| 2024-01-03 | 61,400.00 | 61,400.00 | 58,300.00 | 59,800.00 | 23,920.00 | 175,615 |
| 2024-01-02 | 61,900.00 | 63,000.00 | 60,200.00 | 60,800.00 | 24,320.00 | 164,862 |
| 2023-12-28 | 61,500.00 | 61,800.00 | 60,000.00 | 61,100.00 | 24,440.00 | 132,650 |
| 2023-12-27 | 59,200.00 | 61,300.00 | 59,200.00 | 61,200.00 | 24,480.00 | 191,925 |
| 2023-12-26 | 64,900.00 | 65,000.00 | 59,300.00 | 59,300.00 | 23,720.00 | 511,125 |
| 2023-12-22 | 67,800.00 | 68,900.00 | 65,600.00 | 65,600.00 | 26,240.00 | 125,957 |
| 2023-12-21 | 68,900.00 | 70,400.00 | 67,500.00 | 67,700.00 | 27,080.00 | 181,835 |
| 2023-12-20 | 71,600.00 | 72,400.00 | 69,100.00 | 69,900.00 | 27,960.00 | 158,290 |
| 2023-12-19 | 71,400.00 | 73,000.00 | 70,200.00 | 72,000.00 | 28,800.00 | 151,020 |
| 2023-12-18 | 67,900.00 | 72,800.00 | 67,500.00 | 71,400.00 | 28,560.00 | 431,855 |
| 2023-12-15 | 66,000.00 | 66,700.00 | 65,300.00 | 66,700.00 | 26,680.00 | 128,137 |
| 2023-12-14 | 65,600.00 | 67,100.00 | 64,700.00 | 65,600.00 | 26,240.00 | 110,910 |
| 2023-12-13 | 67,100.00 | 67,700.00 | 65,100.00 | 65,300.00 | 26,120.00 | 105,612 |
| 2023-12-12 | 67,600.00 | 68,800.00 | 67,300.00 | 67,700.00 | 27,080.00 | 76,635 |
| 2023-12-11 | 66,700.00 | 69,300.00 | 66,200.00 | 68,400.00 | 27,360.00 | 176,052 |
| 2023-12-08 | 65,700.00 | 67,100.00 | 65,400.00 | 66,600.00 | 26,640.00 | 129,735 |
| 2023-12-07 | 65,200.00 | 66,900.00 | 63,000.00 | 65,800.00 | 26,320.00 | 130,932 |
| 2023-12-06 | 66,200.00 | 67,500.00 | 64,900.00 | 65,300.00 | 26,120.00 | 154,137 |
| 2023-12-05 | 68,800.00 | 69,200.00 | 64,200.00 | 65,900.00 | 26,360.00 | 478,877 |
| 2023-12-04 | 73,500.00 | 76,300.00 | 69,300.00 | 70,200.00 | 28,080.00 | 678,390 |
| 2023-12-01 | 71,000.00 | 72,500.00 | 67,400.00 | 67,600.00 | 27,040.00 | 258,737 |
| 2023-11-30 | 65,000.00 | 68,800.00 | 64,000.00 | 68,800.00 | 27,520.00 | 223,330 |
| 2023-11-29 | 65,000.00 | 65,000.00 | 63,100.00 | 64,500.00 | 25,800.00 | 99,995 |
| 2023-11-28 | 66,400.00 | 66,600.00 | 64,100.00 | 64,300.00 | 25,720.00 | 147,407 |
| 2023-11-27 | 66,900.00 | 66,900.00 | 64,000.00 | 66,400.00 | 26,560.00 | 102,295 |
| 2023-11-24 | 68,200.00 | 68,200.00 | 66,300.00 | 66,900.00 | 26,760.00 | 95,272 |
| 2023-11-23 | 66,800.00 | 69,200.00 | 65,100.00 | 68,200.00 | 27,280.00 | 170,382 |
| 2023-11-22 | 66,500.00 | 68,700.00 | 65,100.00 | 66,300.00 | 26,520.00 | 113,057 |
| 2023-11-21 | 65,900.00 | 68,000.00 | 65,600.00 | 66,400.00 | 26,560.00 | 126,452 |
| 2023-11-20 | 63,900.00 | 67,000.00 | 63,700.00 | 66,600.00 | 26,640.00 | 136,720 |
| 2023-11-17 | 65,200.00 | 66,000.00 | 63,000.00 | 64,700.00 | 25,880.00 | 165,802 |
| 2023-11-16 | 64,900.00 | 66,000.00 | 64,800.00 | 65,200.00 | 26,080.00 | 66,630 |
| 2023-11-15 | 66,200.00 | 66,300.00 | 64,200.00 | 64,900.00 | 25,960.00 | 165,617 |
| 2023-11-14 | 62,500.00 | 64,300.00 | 61,700.00 | 63,100.00 | 25,240.00 | 119,650 |
| 2023-11-13 | 62,500.00 | 63,900.00 | 60,100.00 | 61,100.00 | 24,440.00 | 218,532 |
| 2023-11-10 | 62,600.00 | 64,000.00 | 62,000.00 | 62,100.00 | 24,840.00 | 108,042 |
| 2023-11-09 | 65,100.00 | 65,500.00 | 63,000.00 | 64,100.00 | 25,640.00 | 127,405 |
| 2023-11-08 | 67,000.00 | 67,900.00 | 65,000.00 | 65,400.00 | 26,160.00 | 129,787 |
| 2023-11-07 | 67,600.00 | 67,700.00 | 62,000.00 | 67,200.00 | 26,880.00 | 550,175 |
| 2023-11-06 | 66,600.00 | 67,900.00 | 63,400.00 | 67,700.00 | 27,080.00 | 444,790 |
| 2023-11-03 | 63,900.00 | 64,700.00 | 62,000.00 | 63,400.00 | 25,360.00 | 225,412 |
| 2023-11-02 | 60,700.00 | 63,000.00 | 59,500.00 | 63,000.00 | 25,200.00 | 253,412 |
| 2023-11-01 | 61,400.00 | 64,100.00 | 59,400.00 | 60,100.00 | 24,040.00 | 281,825 |
| 2023-10-31 | 66,000.00 | 66,100.00 | 61,100.00 | 61,500.00 | 24,600.00 | 458,605 |
| 2023-10-30 | 66,500.00 | 68,000.00 | 65,300.00 | 66,200.00 | 26,480.00 | 263,280 |
| 2023-10-27 | 64,700.00 | 70,500.00 | 64,600.00 | 66,800.00 | 26,720.00 | 389,437 |
| 2023-10-26 | 66,000.00 | 68,600.00 | 64,600.00 | 64,600.00 | 25,840.00 | 434,047 |
| 2023-10-25 | 71,500.00 | 71,600.00 | 65,700.00 | 68,000.00 | 27,200.00 | 366,480 |
| 2023-10-24 | 69,600.00 | 71,500.00 | 63,700.00 | 71,500.00 | 28,600.00 | 697,265 |
| 2023-10-23 | 72,200.00 | 72,600.00 | 66,200.00 | 69,700.00 | 27,880.00 | 562,082 |
| 2023-10-20 | 73,000.00 | 75,300.00 | 70,000.00 | 72,600.00 | 29,040.00 | 566,540 |
| 2023-10-19 | 72,300.00 | 76,200.00 | 71,500.00 | 74,300.00 | 29,720.00 | 384,805 |
| 2023-10-18 | 73,600.00 | 77,800.00 | 71,600.00 | 73,300.00 | 29,320.00 | 838,007 |
| 2023-10-17 | 74,600.00 | 76,300.00 | 70,100.00 | 70,100.00 | 28,040.00 | 515,907 |
| 2023-10-16 | 72,700.00 | 77,500.00 | 71,000.00 | 75,100.00 | 30,040.00 | 425,182 |
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.