Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 68,000.00 | 68,500.00 | 66,100.00 | 66,300.00 | 26,520.00 | 115,822 |
| 2022-10-21 | 64,100.00 | 68,500.00 | 63,000.00 | 65,800.00 | 26,320.00 | 310,112 |
| 2022-10-20 | 65,800.00 | 67,100.00 | 63,100.00 | 63,600.00 | 25,440.00 | 144,527 |
| 2022-10-19 | 66,000.00 | 69,100.00 | 65,300.00 | 65,900.00 | 26,360.00 | 235,425 |
| 2022-10-18 | 66,300.00 | 67,000.00 | 64,400.00 | 65,400.00 | 26,160.00 | 122,627 |
| 2022-10-17 | 61,700.00 | 65,000.00 | 61,200.00 | 64,900.00 | 25,960.00 | 128,600 |
| 2022-10-14 | 63,000.00 | 63,800.00 | 62,200.00 | 63,000.00 | 25,200.00 | 108,020 |
| 2022-10-13 | 63,700.00 | 63,700.00 | 61,100.00 | 61,300.00 | 24,520.00 | 125,007 |
| 2022-10-12 | 62,500.00 | 64,200.00 | 62,500.00 | 63,600.00 | 25,440.00 | 87,755 |
| 2022-10-11 | 66,000.00 | 66,000.00 | 62,800.00 | 63,300.00 | 25,320.00 | 172,107 |
| 2022-10-07 | 67,200.00 | 69,500.00 | 66,400.00 | 67,300.00 | 26,920.00 | 117,885 |
| 2022-10-06 | 64,400.00 | 68,900.00 | 64,100.00 | 68,100.00 | 27,240.00 | 211,292 |
| 2022-10-05 | 64,900.00 | 65,200.00 | 61,500.00 | 64,400.00 | 25,760.00 | 216,860 |
| 2022-10-04 | 62,700.00 | 63,300.00 | 61,400.00 | 63,100.00 | 25,240.00 | 142,520 |
| 2022-09-30 | 63,000.00 | 64,700.00 | 59,700.00 | 61,800.00 | 24,720.00 | 442,757 |
| 2022-09-29 | 67,500.00 | 68,400.00 | 64,000.00 | 64,400.00 | 25,760.00 | 198,247 |
| 2022-09-28 | 69,100.00 | 69,300.00 | 65,800.00 | 65,800.00 | 26,320.00 | 242,455 |
| 2022-09-27 | 70,200.00 | 71,600.00 | 67,100.00 | 69,600.00 | 27,840.00 | 371,750 |
| 2022-09-26 | 75,200.00 | 76,300.00 | 70,500.00 | 70,500.00 | 28,200.00 | 360,450 |
| 2022-09-23 | 80,500.00 | 81,000.00 | 76,000.00 | 76,500.00 | 30,600.00 | 285,067 |
| 2022-09-22 | 79,000.00 | 83,000.00 | 77,800.00 | 81,100.00 | 32,440.00 | 324,627 |
| 2022-09-21 | 78,900.00 | 81,000.00 | 76,600.00 | 80,700.00 | 32,280.00 | 355,980 |
| 2022-09-20 | 72,100.00 | 81,300.00 | 72,100.00 | 79,900.00 | 31,960.00 | 701,345 |
| 2022-09-19 | 76,200.00 | 76,400.00 | 71,400.00 | 72,000.00 | 28,800.00 | 295,422 |
| 2022-09-16 | 73,000.00 | 77,400.00 | 72,700.00 | 76,000.00 | 30,400.00 | 815,147 |
| 2022-09-15 | 72,100.00 | 74,900.00 | 71,100.00 | 73,200.00 | 29,280.00 | 305,892 |
| 2022-09-14 | 68,700.00 | 73,300.00 | 67,700.00 | 72,500.00 | 29,000.00 | 248,010 |
| 2022-09-13 | 68,800.00 | 71,300.00 | 68,800.00 | 70,700.00 | 28,280.00 | 222,855 |
| 2022-09-08 | 63,500.00 | 69,500.00 | 63,000.00 | 67,900.00 | 27,160.00 | 418,020 |
| 2022-09-07 | 63,600.00 | 63,600.00 | 62,100.00 | 62,700.00 | 25,080.00 | 101,045 |
| 2022-09-06 | 64,300.00 | 65,400.00 | 63,000.00 | 64,100.00 | 25,640.00 | 108,875 |
| 2022-09-05 | 65,000.00 | 65,500.00 | 63,300.00 | 63,400.00 | 25,360.00 | 125,165 |
| 2022-09-02 | 65,500.00 | 66,900.00 | 64,500.00 | 65,100.00 | 26,040.00 | 98,165 |
| 2022-09-01 | 67,000.00 | 67,600.00 | 65,500.00 | 65,500.00 | 26,200.00 | 110,985 |
| 2022-08-31 | 67,500.00 | 68,400.00 | 66,800.00 | 68,100.00 | 27,240.00 | 102,117 |
| 2022-08-30 | 66,300.00 | 69,200.00 | 66,300.00 | 68,000.00 | 27,200.00 | 122,605 |
| 2022-08-29 | 66,700.00 | 68,300.00 | 65,200.00 | 66,300.00 | 26,520.00 | 233,547 |
| 2022-08-26 | 71,400.00 | 71,600.00 | 69,000.00 | 69,300.00 | 27,720.00 | 122,895 |
| 2022-08-25 | 69,800.00 | 71,200.00 | 69,000.00 | 71,000.00 | 28,400.00 | 111,792 |
| 2022-08-24 | 69,500.00 | 70,400.00 | 67,200.00 | 69,200.00 | 27,680.00 | 125,150 |
| 2022-08-23 | 69,200.00 | 70,400.00 | 69,100.00 | 69,200.00 | 27,680.00 | 73,877 |
| 2022-08-22 | 69,300.00 | 70,900.00 | 68,500.00 | 70,700.00 | 28,280.00 | 105,627 |
| 2022-08-19 | 72,700.00 | 73,400.00 | 70,400.00 | 70,800.00 | 28,320.00 | 152,315 |
| 2022-08-18 | 74,500.00 | 75,000.00 | 72,000.00 | 72,600.00 | 29,040.00 | 244,070 |
| 2022-08-17 | 74,600.00 | 76,200.00 | 73,300.00 | 75,600.00 | 30,240.00 | 213,837 |
| 2022-08-16 | 77,000.00 | 77,500.00 | 74,600.00 | 75,800.00 | 30,320.00 | 141,205 |
| 2022-08-12 | 74,300.00 | 77,000.00 | 73,900.00 | 76,600.00 | 30,640.00 | 189,970 |
| 2022-08-11 | 74,500.00 | 75,200.00 | 72,300.00 | 74,500.00 | 29,800.00 | 276,820 |
| 2022-08-10 | 68,200.00 | 74,300.00 | 68,000.00 | 73,500.00 | 29,400.00 | 386,952 |
| 2022-08-09 | 68,400.00 | 68,800.00 | 67,200.00 | 68,500.00 | 27,400.00 | 65,017 |
| 2022-08-08 | 68,100.00 | 69,100.00 | 67,600.00 | 68,200.00 | 27,280.00 | 65,080 |
| 2022-08-05 | 68,500.00 | 69,100.00 | 67,900.00 | 68,500.00 | 27,400.00 | 104,020 |
| 2022-08-04 | 68,100.00 | 68,800.00 | 67,700.00 | 68,300.00 | 27,320.00 | 79,595 |
| 2022-08-03 | 66,900.00 | 68,900.00 | 66,400.00 | 68,000.00 | 27,200.00 | 121,640 |
| 2022-08-02 | 67,300.00 | 67,500.00 | 65,900.00 | 66,700.00 | 26,680.00 | 83,302 |
| 2022-08-01 | 66,000.00 | 68,700.00 | 65,700.00 | 67,500.00 | 27,000.00 | 133,122 |
| 2022-07-29 | 66,700.00 | 67,600.00 | 65,700.00 | 65,900.00 | 26,360.00 | 93,745 |
| 2022-07-28 | 65,800.00 | 66,500.00 | 65,100.00 | 65,900.00 | 26,360.00 | 110,000 |
| 2022-07-27 | 63,900.00 | 64,500.00 | 63,600.00 | 64,400.00 | 25,760.00 | 33,205 |
| 2022-07-26 | 63,500.00 | 64,600.00 | 63,000.00 | 64,200.00 | 25,680.00 | 46,167 |
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.