Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 76,900.00 | 78,900.00 | 73,500.00 | 74,700.00 | 29,880.00 | 423,830 |
| 2023-10-12 | 69,000.00 | 79,000.00 | 68,600.00 | 77,100.00 | 30,840.00 | 945,962 |
| 2023-10-11 | 69,300.00 | 71,000.00 | 67,300.00 | 68,200.00 | 27,280.00 | 390,597 |
| 2023-10-10 | 71,200.00 | 72,100.00 | 67,900.00 | 68,700.00 | 27,480.00 | 712,667 |
| 2023-10-06 | 63,000.00 | 69,700.00 | 63,000.00 | 69,700.00 | 27,880.00 | 1,142,847 |
| 2023-10-05 | 61,000.00 | 64,900.00 | 59,600.00 | 62,500.00 | 25,000.00 | 1,334,675 |
| 2023-10-04 | 56,300.00 | 57,900.00 | 55,400.00 | 57,700.00 | 23,080.00 | 284,752 |
| 2023-09-27 | 53,800.00 | 56,900.00 | 53,500.00 | 56,300.00 | 22,520.00 | 181,810 |
| 2023-09-26 | 54,300.00 | 55,400.00 | 53,400.00 | 54,100.00 | 21,640.00 | 141,662 |
| 2023-09-25 | 54,200.00 | 56,300.00 | 53,300.00 | 54,300.00 | 21,720.00 | 183,055 |
| 2023-09-22 | 51,300.00 | 57,000.00 | 51,100.00 | 54,500.00 | 21,800.00 | 436,130 |
| 2023-09-21 | 53,000.00 | 55,000.00 | 52,100.00 | 52,800.00 | 21,120.00 | 194,290 |
| 2023-09-20 | 54,400.00 | 55,400.00 | 53,000.00 | 53,700.00 | 21,480.00 | 194,650 |
| 2023-09-19 | 55,100.00 | 57,000.00 | 54,200.00 | 54,300.00 | 21,720.00 | 193,665 |
| 2023-09-18 | 57,700.00 | 57,700.00 | 54,700.00 | 55,500.00 | 22,200.00 | 224,212 |
| 2023-09-15 | 57,600.00 | 58,800.00 | 56,500.00 | 57,900.00 | 23,160.00 | 293,432 |
| 2023-09-14 | 57,800.00 | 60,000.00 | 57,000.00 | 57,600.00 | 23,040.00 | 509,022 |
| 2023-09-13 | 55,700.00 | 59,400.00 | 54,900.00 | 57,400.00 | 22,960.00 | 609,732 |
| 2023-09-12 | 52,800.00 | 59,200.00 | 50,700.00 | 56,500.00 | 22,600.00 | 1,257,297 |
| 2023-09-11 | 54,000.00 | 54,700.00 | 50,000.00 | 53,100.00 | 21,240.00 | 695,530 |
| 2023-09-08 | 56,400.00 | 56,400.00 | 52,500.00 | 54,400.00 | 21,760.00 | 473,050 |
| 2023-09-07 | 59,100.00 | 60,000.00 | 55,000.00 | 56,200.00 | 22,480.00 | 788,327 |
| 2023-09-06 | 56,200.00 | 61,500.00 | 56,100.00 | 59,100.00 | 23,640.00 | 4,024,480 |
| 2023-09-05 | 40,900.00 | 53,700.00 | 40,600.00 | 53,700.00 | 21,480.00 | 2,803,460 |
| 2023-09-04 | 37,600.00 | 42,250.00 | 37,600.00 | 41,350.00 | 16,540.00 | 582,907 |
| 2023-09-01 | 35,850.00 | 37,850.00 | 35,650.00 | 37,200.00 | 14,880.00 | 85,637 |
| 2023-08-31 | 36,550.00 | 36,850.00 | 35,800.00 | 35,800.00 | 14,320.00 | 56,837 |
| 2023-08-30 | 37,400.00 | 37,400.00 | 36,500.00 | 36,500.00 | 14,600.00 | 29,122 |
| 2023-08-29 | 36,600.00 | 36,850.00 | 36,350.00 | 36,750.00 | 14,700.00 | 25,922 |
| 2023-08-28 | 36,650.00 | 36,700.00 | 35,950.00 | 36,350.00 | 14,540.00 | 25,042 |
| 2023-08-25 | 35,100.00 | 36,450.00 | 35,050.00 | 36,150.00 | 14,460.00 | 43,635 |
| 2023-08-24 | 35,800.00 | 35,900.00 | 35,150.00 | 35,750.00 | 14,300.00 | 39,567 |
| 2023-08-23 | 35,650.00 | 36,400.00 | 35,200.00 | 35,250.00 | 14,100.00 | 48,760 |
| 2023-08-22 | 36,300.00 | 36,650.00 | 36,050.00 | 36,450.00 | 14,580.00 | 54,235 |
| 2023-08-21 | 35,550.00 | 37,400.00 | 35,550.00 | 36,350.00 | 14,540.00 | 126,622 |
| 2023-08-18 | 34,750.00 | 35,250.00 | 34,550.00 | 35,000.00 | 14,000.00 | 50,172 |
| 2023-08-17 | 34,550.00 | 35,700.00 | 34,300.00 | 35,600.00 | 14,240.00 | 78,645 |
| 2023-08-16 | 36,000.00 | 36,150.00 | 35,000.00 | 35,250.00 | 14,100.00 | 138,042 |
| 2023-08-14 | 37,900.00 | 38,100.00 | 36,250.00 | 36,900.00 | 14,760.00 | 123,835 |
| 2023-08-11 | 37,850.00 | 38,400.00 | 37,750.00 | 37,950.00 | 15,180.00 | 42,875 |
| 2023-08-10 | 37,500.00 | 38,250.00 | 37,050.00 | 38,200.00 | 15,280.00 | 46,737 |
| 2023-08-09 | 37,000.00 | 38,050.00 | 37,000.00 | 37,900.00 | 15,160.00 | 44,762 |
| 2023-08-08 | 37,650.00 | 38,100.00 | 37,100.00 | 37,300.00 | 14,920.00 | 75,400 |
| 2023-08-07 | 38,600.00 | 38,950.00 | 37,450.00 | 37,600.00 | 15,040.00 | 109,020 |
| 2023-08-04 | 39,550.00 | 39,700.00 | 38,900.00 | 39,000.00 | 15,600.00 | 46,017 |
| 2023-08-03 | 39,900.00 | 40,150.00 | 38,950.00 | 39,800.00 | 15,920.00 | 55,547 |
| 2023-08-02 | 40,700.00 | 41,050.00 | 39,600.00 | 40,100.00 | 16,040.00 | 78,730 |
| 2023-08-01 | 41,500.00 | 42,700.00 | 40,450.00 | 40,850.00 | 16,340.00 | 193,945 |
| 2023-07-31 | 39,500.00 | 41,200.00 | 39,400.00 | 40,700.00 | 16,280.00 | 107,620 |
| 2023-07-28 | 36,800.00 | 39,500.00 | 36,700.00 | 39,250.00 | 15,700.00 | 174,805 |
| 2023-07-27 | 38,950.00 | 39,400.00 | 37,200.00 | 37,200.00 | 14,880.00 | 265,552 |
| 2023-07-26 | 39,850.00 | 41,800.00 | 39,100.00 | 39,150.00 | 15,660.00 | 423,137 |
| 2023-07-25 | 39,350.00 | 40,450.00 | 39,350.00 | 39,700.00 | 15,880.00 | 124,082 |
| 2023-07-24 | 40,250.00 | 40,250.00 | 39,150.00 | 39,650.00 | 15,860.00 | 113,152 |
| 2023-07-21 | 39,800.00 | 40,700.00 | 39,250.00 | 40,300.00 | 16,120.00 | 119,967 |
| 2023-07-20 | 38,050.00 | 41,550.00 | 37,750.00 | 40,550.00 | 16,220.00 | 294,782 |
| 2023-07-19 | 39,000.00 | 39,000.00 | 37,950.00 | 38,300.00 | 15,320.00 | 113,055 |
| 2023-07-18 | 39,050.00 | 39,750.00 | 38,750.00 | 38,800.00 | 15,520.00 | 83,355 |
| 2023-07-17 | 38,950.00 | 39,450.00 | 38,450.00 | 39,300.00 | 15,720.00 | 66,880 |
| 2023-07-14 | 40,250.00 | 40,250.00 | 38,450.00 | 39,150.00 | 15,660.00 | 128,512 |
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.