Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 54,500.00 | 54,700.00 | 53,400.00 | 54,200.00 | 21,680.00 | 167,700 |
| 2023-04-13 | 53,000.00 | 54,300.00 | 52,800.00 | 53,800.00 | 21,520.00 | 185,517 |
| 2023-04-12 | 56,200.00 | 56,300.00 | 53,900.00 | 54,100.00 | 21,640.00 | 295,760 |
| 2023-04-11 | 58,900.00 | 59,500.00 | 55,000.00 | 56,100.00 | 22,440.00 | 592,590 |
| 2023-04-10 | 60,300.00 | 61,800.00 | 57,800.00 | 58,300.00 | 23,320.00 | 583,380 |
| 2023-04-07 | 58,600.00 | 59,800.00 | 58,000.00 | 58,900.00 | 23,560.00 | 246,037 |
| 2023-04-06 | 57,900.00 | 58,800.00 | 56,400.00 | 57,300.00 | 22,920.00 | 265,032 |
| 2023-04-05 | 56,900.00 | 58,800.00 | 56,800.00 | 58,100.00 | 23,240.00 | 201,300 |
| 2023-04-04 | 60,200.00 | 61,800.00 | 56,500.00 | 56,500.00 | 22,600.00 | 649,670 |
| 2023-04-03 | 58,000.00 | 60,300.00 | 57,300.00 | 60,200.00 | 24,080.00 | 756,800 |
| 2023-03-31 | 56,300.00 | 59,100.00 | 56,100.00 | 56,900.00 | 22,760.00 | 325,287 |
| 2023-03-30 | 58,300.00 | 58,300.00 | 55,600.00 | 56,800.00 | 22,720.00 | 377,657 |
| 2023-03-29 | 53,400.00 | 57,600.00 | 53,000.00 | 57,000.00 | 22,800.00 | 434,095 |
| 2023-03-28 | 54,800.00 | 54,800.00 | 52,600.00 | 53,400.00 | 21,360.00 | 174,105 |
| 2023-03-27 | 52,700.00 | 55,500.00 | 52,700.00 | 54,600.00 | 21,840.00 | 162,505 |
| 2023-03-24 | 54,800.00 | 55,100.00 | 51,800.00 | 52,700.00 | 21,080.00 | 211,642 |
| 2023-03-23 | 53,800.00 | 55,300.00 | 53,500.00 | 53,800.00 | 21,520.00 | 194,350 |
| 2023-03-22 | 53,900.00 | 55,200.00 | 52,900.00 | 54,800.00 | 21,920.00 | 214,367 |
| 2023-03-21 | 50,500.00 | 53,400.00 | 50,400.00 | 52,800.00 | 21,120.00 | 195,410 |
| 2023-03-20 | 49,900.00 | 51,200.00 | 49,900.00 | 50,400.00 | 20,160.00 | 139,705 |
| 2023-03-17 | 51,800.00 | 52,500.00 | 50,400.00 | 50,500.00 | 20,200.00 | 195,105 |
| 2023-03-16 | 51,600.00 | 51,900.00 | 50,500.00 | 51,400.00 | 20,560.00 | 134,877 |
| 2023-03-15 | 52,900.00 | 53,700.00 | 52,100.00 | 52,400.00 | 20,960.00 | 99,355 |
| 2023-03-14 | 54,300.00 | 54,300.00 | 51,800.00 | 51,900.00 | 20,760.00 | 170,575 |
| 2023-03-13 | 53,300.00 | 54,700.00 | 53,000.00 | 54,600.00 | 21,840.00 | 125,485 |
| 2023-03-10 | 54,000.00 | 55,200.00 | 53,400.00 | 53,700.00 | 21,480.00 | 184,600 |
| 2023-03-09 | 58,300.00 | 58,500.00 | 55,300.00 | 55,700.00 | 22,280.00 | 248,460 |
| 2023-03-08 | 58,100.00 | 59,800.00 | 58,000.00 | 58,400.00 | 23,360.00 | 193,285 |
| 2023-03-07 | 60,500.00 | 60,800.00 | 58,200.00 | 59,100.00 | 23,640.00 | 354,945 |
| 2023-03-06 | 63,700.00 | 64,100.00 | 59,900.00 | 60,500.00 | 24,200.00 | 497,532 |
| 2023-03-03 | 58,500.00 | 62,500.00 | 57,300.00 | 62,500.00 | 25,000.00 | 804,747 |
| 2023-03-02 | 56,800.00 | 58,300.00 | 55,700.00 | 57,500.00 | 23,000.00 | 325,467 |
| 2023-02-28 | 53,600.00 | 58,300.00 | 53,000.00 | 56,800.00 | 22,720.00 | 588,942 |
| 2023-02-27 | 52,900.00 | 53,000.00 | 51,500.00 | 52,200.00 | 20,880.00 | 84,242 |
| 2023-02-24 | 53,700.00 | 54,000.00 | 52,800.00 | 52,900.00 | 21,160.00 | 84,457 |
| 2023-02-23 | 55,100.00 | 55,100.00 | 51,800.00 | 53,700.00 | 21,480.00 | 152,932 |
| 2023-02-22 | 56,200.00 | 56,500.00 | 54,500.00 | 54,500.00 | 21,800.00 | 204,355 |
| 2023-02-21 | 55,700.00 | 57,700.00 | 55,200.00 | 57,500.00 | 23,000.00 | 225,700 |
| 2023-02-20 | 57,000.00 | 57,000.00 | 54,600.00 | 55,600.00 | 22,240.00 | 140,420 |
| 2023-02-17 | 55,200.00 | 58,800.00 | 54,900.00 | 56,700.00 | 22,680.00 | 330,825 |
| 2023-02-16 | 53,600.00 | 56,200.00 | 53,300.00 | 56,200.00 | 22,480.00 | 226,577 |
| 2023-02-15 | 55,100.00 | 56,000.00 | 52,900.00 | 53,000.00 | 21,200.00 | 140,010 |
| 2023-02-14 | 54,100.00 | 56,800.00 | 53,500.00 | 55,300.00 | 22,120.00 | 110,035 |
| 2023-02-13 | 54,300.00 | 54,900.00 | 53,700.00 | 53,800.00 | 21,520.00 | 64,255 |
| 2023-02-10 | 55,900.00 | 55,900.00 | 54,700.00 | 54,800.00 | 21,920.00 | 104,727 |
| 2023-02-09 | 54,500.00 | 56,500.00 | 54,500.00 | 55,900.00 | 22,360.00 | 114,042 |
| 2023-02-08 | 56,100.00 | 56,400.00 | 54,800.00 | 55,000.00 | 22,000.00 | 109,160 |
| 2023-02-07 | 54,000.00 | 57,300.00 | 53,300.00 | 55,800.00 | 22,320.00 | 223,415 |
| 2023-02-06 | 53,800.00 | 54,500.00 | 53,200.00 | 53,600.00 | 21,440.00 | 89,012 |
| 2023-02-03 | 54,300.00 | 54,300.00 | 53,100.00 | 53,700.00 | 21,480.00 | 77,715 |
| 2023-02-02 | 54,200.00 | 54,800.00 | 53,500.00 | 54,000.00 | 21,600.00 | 78,802 |
| 2023-02-01 | 53,300.00 | 54,300.00 | 53,200.00 | 53,600.00 | 21,440.00 | 88,862 |
| 2023-01-31 | 52,800.00 | 53,600.00 | 52,200.00 | 53,200.00 | 21,280.00 | 80,120 |
| 2023-01-30 | 53,200.00 | 54,800.00 | 52,700.00 | 52,700.00 | 21,080.00 | 55,002 |
| 2023-01-27 | 54,200.00 | 54,200.00 | 52,700.00 | 52,800.00 | 21,120.00 | 109,732 |
| 2023-01-26 | 52,500.00 | 54,000.00 | 51,800.00 | 53,600.00 | 21,440.00 | 128,320 |
| 2023-01-25 | 52,000.00 | 52,500.00 | 51,500.00 | 51,900.00 | 20,760.00 | 66,727 |
| 2023-01-20 | 51,400.00 | 51,800.00 | 50,800.00 | 51,300.00 | 20,520.00 | 33,340 |
| 2023-01-19 | 51,100.00 | 51,800.00 | 50,700.00 | 51,300.00 | 20,520.00 | 44,682 |
| 2023-01-18 | 51,600.00 | 51,900.00 | 50,800.00 | 51,800.00 | 20,720.00 | 52,677 |
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.