Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 52,100.00 | 52,400.00 | 50,900.00 | 51,000.00 | 20,400.00 | 67,297 |
| 2023-01-16 | 52,700.00 | 52,800.00 | 52,000.00 | 52,100.00 | 20,840.00 | 45,732 |
| 2023-01-13 | 52,800.00 | 53,300.00 | 52,000.00 | 52,400.00 | 20,960.00 | 67,122 |
| 2023-01-12 | 52,600.00 | 53,000.00 | 51,500.00 | 52,500.00 | 21,000.00 | 75,367 |
| 2023-01-11 | 50,800.00 | 52,400.00 | 50,300.00 | 52,300.00 | 20,920.00 | 100,622 |
| 2023-01-10 | 51,500.00 | 52,200.00 | 50,200.00 | 50,200.00 | 20,080.00 | 110,937 |
| 2023-01-09 | 50,400.00 | 51,400.00 | 50,200.00 | 51,100.00 | 20,440.00 | 61,007 |
| 2023-01-06 | 47,600.00 | 49,850.00 | 47,600.00 | 49,700.00 | 19,880.00 | 101,217 |
| 2023-01-05 | 49,650.00 | 49,800.00 | 48,000.00 | 48,250.00 | 19,300.00 | 101,485 |
| 2023-01-04 | 48,400.00 | 49,650.00 | 47,350.00 | 49,350.00 | 19,740.00 | 112,002 |
| 2023-01-03 | 49,000.00 | 49,650.00 | 47,500.00 | 49,100.00 | 19,640.00 | 94,245 |
| 2023-01-02 | 49,700.00 | 51,500.00 | 49,000.00 | 49,000.00 | 19,600.00 | 104,507 |
| 2022-12-29 | 50,300.00 | 50,900.00 | 49,200.00 | 49,700.00 | 19,880.00 | 137,430 |
| 2022-12-28 | 53,400.00 | 53,700.00 | 50,100.00 | 50,300.00 | 20,120.00 | 259,655 |
| 2022-12-27 | 52,500.00 | 54,800.00 | 52,400.00 | 54,200.00 | 21,680.00 | 117,237 |
| 2022-12-26 | 52,100.00 | 52,600.00 | 51,700.00 | 52,400.00 | 20,960.00 | 84,895 |
| 2022-12-23 | 54,600.00 | 54,600.00 | 52,000.00 | 52,000.00 | 20,800.00 | 182,822 |
| 2022-12-22 | 55,200.00 | 55,700.00 | 54,800.00 | 55,000.00 | 22,000.00 | 89,747 |
| 2022-12-21 | 55,300.00 | 56,200.00 | 54,900.00 | 54,900.00 | 21,960.00 | 77,230 |
| 2022-12-20 | 56,200.00 | 56,700.00 | 55,100.00 | 55,100.00 | 22,040.00 | 90,162 |
| 2022-12-19 | 56,800.00 | 57,700.00 | 56,500.00 | 56,600.00 | 22,640.00 | 41,885 |
| 2022-12-16 | 56,400.00 | 57,600.00 | 55,800.00 | 57,200.00 | 22,880.00 | 90,410 |
| 2022-12-15 | 56,900.00 | 57,900.00 | 56,400.00 | 57,000.00 | 22,800.00 | 80,252 |
| 2022-12-14 | 55,700.00 | 57,300.00 | 55,700.00 | 57,300.00 | 22,920.00 | 104,332 |
| 2022-12-13 | 56,300.00 | 57,100.00 | 55,300.00 | 55,600.00 | 22,240.00 | 166,720 |
| 2022-12-12 | 57,400.00 | 58,400.00 | 56,200.00 | 56,200.00 | 22,480.00 | 222,687 |
| 2022-12-09 | 61,600.00 | 61,800.00 | 57,500.00 | 57,600.00 | 23,040.00 | 418,192 |
| 2022-12-08 | 61,700.00 | 62,400.00 | 61,200.00 | 61,300.00 | 24,520.00 | 105,842 |
| 2022-12-07 | 61,600.00 | 62,800.00 | 61,600.00 | 61,900.00 | 24,760.00 | 84,760 |
| 2022-12-06 | 62,600.00 | 63,100.00 | 61,900.00 | 62,200.00 | 24,880.00 | 90,020 |
| 2022-12-05 | 65,100.00 | 65,500.00 | 62,500.00 | 63,200.00 | 25,280.00 | 153,777 |
| 2022-12-02 | 65,500.00 | 66,200.00 | 64,600.00 | 64,800.00 | 25,920.00 | 79,372 |
| 2022-12-01 | 66,200.00 | 66,800.00 | 65,400.00 | 65,800.00 | 26,320.00 | 125,672 |
| 2022-11-30 | 65,100.00 | 65,600.00 | 64,400.00 | 65,200.00 | 26,080.00 | 82,390 |
| 2022-11-29 | 65,600.00 | 66,500.00 | 65,100.00 | 65,300.00 | 26,120.00 | 99,895 |
| 2022-11-28 | 65,400.00 | 66,800.00 | 64,600.00 | 65,700.00 | 26,280.00 | 113,997 |
| 2022-11-25 | 65,600.00 | 66,400.00 | 65,100.00 | 65,500.00 | 26,200.00 | 58,965 |
| 2022-11-24 | 64,800.00 | 65,800.00 | 64,400.00 | 65,500.00 | 26,200.00 | 85,720 |
| 2022-11-23 | 63,200.00 | 64,900.00 | 63,200.00 | 63,900.00 | 25,560.00 | 88,765 |
| 2022-11-22 | 62,600.00 | 64,000.00 | 62,600.00 | 62,700.00 | 25,080.00 | 95,045 |
| 2022-11-21 | 65,300.00 | 65,300.00 | 63,100.00 | 63,600.00 | 25,440.00 | 161,180 |
| 2022-11-18 | 65,900.00 | 67,000.00 | 65,200.00 | 65,200.00 | 26,080.00 | 108,805 |
| 2022-11-17 | 67,500.00 | 67,700.00 | 65,800.00 | 65,900.00 | 26,360.00 | 178,605 |
| 2022-11-16 | 70,500.00 | 70,500.00 | 67,100.00 | 67,500.00 | 27,000.00 | 432,717 |
| 2022-11-15 | 71,000.00 | 73,700.00 | 69,300.00 | 70,400.00 | 28,160.00 | 482,272 |
| 2022-11-14 | 69,300.00 | 70,700.00 | 68,800.00 | 69,900.00 | 27,960.00 | 287,432 |
| 2022-11-11 | 68,200.00 | 69,200.00 | 67,000.00 | 69,100.00 | 27,640.00 | 277,517 |
| 2022-11-10 | 66,600.00 | 67,900.00 | 65,900.00 | 66,300.00 | 26,520.00 | 150,117 |
| 2022-11-09 | 67,400.00 | 68,100.00 | 66,600.00 | 67,300.00 | 26,920.00 | 136,947 |
| 2022-11-08 | 67,300.00 | 67,700.00 | 66,100.00 | 67,400.00 | 26,960.00 | 134,060 |
| 2022-11-07 | 68,700.00 | 69,400.00 | 67,100.00 | 67,300.00 | 26,920.00 | 145,667 |
| 2022-11-04 | 67,800.00 | 69,800.00 | 67,400.00 | 68,700.00 | 27,480.00 | 178,340 |
| 2022-11-03 | 65,700.00 | 69,800.00 | 65,700.00 | 68,300.00 | 27,320.00 | 185,597 |
| 2022-11-02 | 66,600.00 | 70,400.00 | 66,500.00 | 67,500.00 | 27,000.00 | 388,317 |
| 2022-11-01 | 66,000.00 | 67,500.00 | 65,700.00 | 67,100.00 | 26,840.00 | 230,702 |
| 2022-10-31 | 68,700.00 | 68,700.00 | 64,800.00 | 65,700.00 | 26,280.00 | 301,322 |
| 2022-10-28 | 64,400.00 | 69,000.00 | 63,600.00 | 67,300.00 | 26,920.00 | 395,780 |
| 2022-10-27 | 64,400.00 | 65,600.00 | 63,500.00 | 65,100.00 | 26,040.00 | 260,925 |
| 2022-10-26 | 65,600.00 | 65,600.00 | 64,000.00 | 64,000.00 | 25,600.00 | 110,395 |
| 2022-10-25 | 66,300.00 | 67,800.00 | 64,100.00 | 64,800.00 | 25,920.00 | 116,110 |
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.