Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 39,950.00 | 40,250.00 | 39,500.00 | 39,650.00 | 15,860.00 | 62,777 |
| 2023-07-12 | 39,150.00 | 40,000.00 | 39,050.00 | 39,500.00 | 15,800.00 | 56,095 |
| 2023-07-11 | 39,250.00 | 40,000.00 | 39,050.00 | 39,500.00 | 15,800.00 | 62,670 |
| 2023-07-10 | 39,000.00 | 39,850.00 | 38,350.00 | 39,300.00 | 15,720.00 | 72,350 |
| 2023-07-07 | 39,450.00 | 39,900.00 | 38,700.00 | 39,150.00 | 15,660.00 | 61,190 |
| 2023-07-06 | 41,000.00 | 41,000.00 | 39,500.00 | 39,500.00 | 15,800.00 | 101,737 |
| 2023-07-05 | 40,600.00 | 41,900.00 | 40,550.00 | 41,200.00 | 16,480.00 | 69,892 |
| 2023-07-04 | 41,650.00 | 41,700.00 | 40,200.00 | 40,850.00 | 16,340.00 | 93,025 |
| 2023-07-03 | 40,050.00 | 42,050.00 | 40,050.00 | 41,600.00 | 16,640.00 | 130,062 |
| 2023-06-30 | 38,900.00 | 40,350.00 | 38,700.00 | 40,000.00 | 16,000.00 | 105,107 |
| 2023-06-29 | 39,800.00 | 40,500.00 | 39,450.00 | 39,700.00 | 15,880.00 | 1,778,840 |
| 2023-06-28 | 41,300.00 | 41,550.00 | 40,100.00 | 40,100.00 | 16,040.00 | 128,097 |
| 2023-06-27 | 41,800.00 | 42,100.00 | 41,050.00 | 41,150.00 | 16,460.00 | 65,815 |
| 2023-06-26 | 41,450.00 | 42,600.00 | 40,850.00 | 42,150.00 | 16,860.00 | 83,767 |
| 2023-06-23 | 42,350.00 | 42,700.00 | 41,000.00 | 41,400.00 | 16,560.00 | 129,462 |
| 2023-06-22 | 43,550.00 | 43,650.00 | 42,250.00 | 42,400.00 | 16,960.00 | 176,142 |
| 2023-06-21 | 45,200.00 | 45,450.00 | 43,500.00 | 43,600.00 | 17,440.00 | 207,272 |
| 2023-06-20 | 46,200.00 | 46,200.00 | 45,300.00 | 45,350.00 | 18,140.00 | 110,812 |
| 2023-06-19 | 46,900.00 | 47,450.00 | 46,000.00 | 46,350.00 | 18,540.00 | 110,920 |
| 2023-06-16 | 47,500.00 | 47,600.00 | 46,350.00 | 46,900.00 | 18,760.00 | 177,387 |
| 2023-06-15 | 48,200.00 | 49,500.00 | 46,750.00 | 47,200.00 | 18,880.00 | 190,497 |
| 2023-06-14 | 48,100.00 | 49,450.00 | 47,350.00 | 47,650.00 | 19,060.00 | 143,380 |
| 2023-06-13 | 48,650.00 | 49,350.00 | 48,050.00 | 48,200.00 | 19,280.00 | 98,065 |
| 2023-06-12 | 49,000.00 | 49,250.00 | 48,300.00 | 48,650.00 | 19,460.00 | 67,675 |
| 2023-06-09 | 49,600.00 | 49,950.00 | 48,000.00 | 48,500.00 | 19,400.00 | 112,497 |
| 2023-06-08 | 50,000.00 | 50,300.00 | 49,050.00 | 49,400.00 | 19,760.00 | 70,995 |
| 2023-06-07 | 48,900.00 | 50,600.00 | 48,900.00 | 49,950.00 | 19,980.00 | 127,860 |
| 2023-06-05 | 48,400.00 | 49,100.00 | 48,350.00 | 48,900.00 | 19,560.00 | 79,842 |
| 2023-06-02 | 47,750.00 | 48,850.00 | 47,450.00 | 48,400.00 | 19,360.00 | 92,235 |
| 2023-06-01 | 48,150.00 | 48,600.00 | 47,450.00 | 47,800.00 | 19,120.00 | 95,455 |
| 2023-05-31 | 47,100.00 | 48,800.00 | 47,100.00 | 48,550.00 | 19,420.00 | 78,465 |
| 2023-05-30 | 47,950.00 | 48,400.00 | 46,800.00 | 48,000.00 | 19,200.00 | 123,355 |
| 2023-05-26 | 48,200.00 | 48,400.00 | 47,650.00 | 47,750.00 | 19,100.00 | 55,812 |
| 2023-05-25 | 48,150.00 | 48,700.00 | 47,450.00 | 48,000.00 | 19,200.00 | 60,247 |
| 2023-05-24 | 47,950.00 | 48,550.00 | 47,500.00 | 48,150.00 | 19,260.00 | 46,007 |
| 2023-05-23 | 47,800.00 | 48,950.00 | 47,500.00 | 48,350.00 | 19,340.00 | 122,127 |
| 2023-05-22 | 47,500.00 | 47,650.00 | 46,550.00 | 47,300.00 | 18,920.00 | 81,747 |
| 2023-05-19 | 46,950.00 | 47,950.00 | 46,250.00 | 47,500.00 | 19,000.00 | 139,205 |
| 2023-05-18 | 46,150.00 | 46,850.00 | 45,050.00 | 46,250.00 | 18,500.00 | 117,082 |
| 2023-05-17 | 44,500.00 | 45,750.00 | 44,400.00 | 45,750.00 | 18,300.00 | 76,705 |
| 2023-05-16 | 44,400.00 | 45,550.00 | 44,400.00 | 44,600.00 | 17,840.00 | 86,130 |
| 2023-05-15 | 45,300.00 | 45,400.00 | 44,000.00 | 44,800.00 | 17,920.00 | 166,000 |
| 2023-05-12 | 46,000.00 | 46,750.00 | 45,000.00 | 45,800.00 | 18,320.00 | 185,795 |
| 2023-05-11 | 47,450.00 | 48,000.00 | 46,000.00 | 46,000.00 | 18,400.00 | 181,897 |
| 2023-05-10 | 47,500.00 | 47,850.00 | 47,100.00 | 47,100.00 | 18,840.00 | 71,380 |
| 2023-05-09 | 48,550.00 | 48,600.00 | 47,250.00 | 47,500.00 | 19,000.00 | 130,992 |
| 2023-05-08 | 49,300.00 | 49,650.00 | 48,300.00 | 48,450.00 | 19,380.00 | 115,020 |
| 2023-05-04 | 49,100.00 | 49,650.00 | 48,400.00 | 49,050.00 | 19,620.00 | 129,422 |
| 2023-05-03 | 49,700.00 | 50,000.00 | 49,250.00 | 49,300.00 | 19,720.00 | 87,732 |
| 2023-05-02 | 49,650.00 | 50,300.00 | 49,450.00 | 50,300.00 | 20,120.00 | 101,187 |
| 2023-04-28 | 51,200.00 | 51,300.00 | 49,000.00 | 49,400.00 | 19,760.00 | 214,977 |
| 2023-04-27 | 50,300.00 | 51,200.00 | 49,800.00 | 50,600.00 | 20,240.00 | 96,510 |
| 2023-04-26 | 49,450.00 | 51,200.00 | 49,400.00 | 50,300.00 | 20,120.00 | 102,577 |
| 2023-04-25 | 51,600.00 | 51,700.00 | 49,250.00 | 49,450.00 | 19,780.00 | 320,335 |
| 2023-04-24 | 52,300.00 | 52,600.00 | 51,100.00 | 51,300.00 | 20,520.00 | 142,525 |
| 2023-04-21 | 53,000.00 | 54,800.00 | 52,000.00 | 52,300.00 | 20,920.00 | 374,725 |
| 2023-04-20 | 55,000.00 | 55,600.00 | 52,500.00 | 52,600.00 | 21,040.00 | 338,590 |
| 2023-04-19 | 52,900.00 | 54,700.00 | 52,900.00 | 53,800.00 | 21,520.00 | 273,610 |
| 2023-04-18 | 53,800.00 | 53,800.00 | 52,400.00 | 52,800.00 | 21,120.00 | 163,100 |
| 2023-04-17 | 54,200.00 | 54,300.00 | 53,000.00 | 53,500.00 | 21,400.00 | 195,372 |
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.