Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 64,300.00 | 65,400.00 | 63,800.00 | 64,100.00 | 25,640.00 | 63,047 |
| 2022-07-22 | 64,700.00 | 66,300.00 | 64,500.00 | 65,000.00 | 26,000.00 | 181,462 |
| 2022-07-21 | 64,200.00 | 64,600.00 | 63,600.00 | 64,100.00 | 25,640.00 | 57,905 |
| 2022-07-20 | 65,000.00 | 65,200.00 | 63,500.00 | 64,000.00 | 25,600.00 | 92,027 |
| 2022-07-19 | 62,900.00 | 64,100.00 | 62,300.00 | 63,700.00 | 25,480.00 | 78,695 |
| 2022-07-18 | 63,200.00 | 63,700.00 | 61,500.00 | 63,500.00 | 25,400.00 | 77,502 |
| 2022-07-15 | 64,000.00 | 64,000.00 | 61,600.00 | 61,900.00 | 24,760.00 | 93,995 |
| 2022-07-14 | 61,800.00 | 65,400.00 | 61,200.00 | 63,100.00 | 25,240.00 | 256,830 |
| 2022-07-13 | 57,700.00 | 62,500.00 | 57,500.00 | 61,400.00 | 24,560.00 | 248,745 |
| 2022-07-12 | 60,500.00 | 60,500.00 | 56,800.00 | 57,300.00 | 22,920.00 | 196,045 |
| 2022-07-11 | 61,500.00 | 61,800.00 | 59,700.00 | 60,800.00 | 24,320.00 | 84,102 |
| 2022-07-08 | 62,100.00 | 62,800.00 | 60,900.00 | 60,900.00 | 24,360.00 | 90,765 |
| 2022-07-07 | 59,800.00 | 61,400.00 | 59,800.00 | 61,200.00 | 24,480.00 | 114,002 |
| 2022-07-06 | 61,900.00 | 62,200.00 | 59,700.00 | 59,700.00 | 23,880.00 | 145,177 |
| 2022-07-05 | 60,300.00 | 62,200.00 | 60,200.00 | 61,700.00 | 24,680.00 | 133,560 |
| 2022-07-04 | 61,000.00 | 62,000.00 | 58,900.00 | 60,000.00 | 24,000.00 | 212,725 |
| 2022-07-01 | 62,600.00 | 62,800.00 | 60,100.00 | 60,400.00 | 24,160.00 | 222,962 |
| 2022-06-30 | 66,400.00 | 66,600.00 | 61,400.00 | 61,900.00 | 24,760.00 | 281,617 |
| 2022-06-29 | 67,500.00 | 68,100.00 | 65,700.00 | 66,400.00 | 26,560.00 | 191,145 |
| 2022-06-28 | 69,000.00 | 70,200.00 | 68,200.00 | 69,200.00 | 27,680.00 | 94,397 |
| 2022-06-27 | 68,400.00 | 69,900.00 | 67,600.00 | 69,200.00 | 27,680.00 | 120,590 |
| 2022-06-24 | 64,600.00 | 67,200.00 | 64,100.00 | 67,100.00 | 26,840.00 | 162,785 |
| 2022-06-23 | 66,900.00 | 68,100.00 | 63,700.00 | 63,800.00 | 25,520.00 | 223,285 |
| 2022-06-22 | 71,800.00 | 72,200.00 | 66,600.00 | 66,600.00 | 26,640.00 | 209,810 |
| 2022-06-21 | 71,000.00 | 71,700.00 | 67,500.00 | 70,300.00 | 28,120.00 | 263,700 |
| 2022-06-20 | 73,500.00 | 73,700.00 | 70,700.00 | 70,900.00 | 28,360.00 | 127,107 |
| 2022-06-17 | 70,000.00 | 72,700.00 | 69,500.00 | 72,700.00 | 29,080.00 | 145,515 |
| 2022-06-16 | 72,700.00 | 74,700.00 | 71,600.00 | 72,200.00 | 28,880.00 | 152,940 |
| 2022-06-15 | 73,600.00 | 74,900.00 | 69,800.00 | 70,500.00 | 28,200.00 | 230,107 |
| 2022-06-14 | 72,800.00 | 74,600.00 | 71,700.00 | 73,400.00 | 29,360.00 | 202,617 |
| 2022-06-13 | 75,200.00 | 76,500.00 | 74,200.00 | 74,200.00 | 29,680.00 | 190,857 |
| 2022-06-10 | 79,200.00 | 79,200.00 | 77,700.00 | 77,900.00 | 31,160.00 | 75,915 |
| 2022-06-09 | 78,600.00 | 79,600.00 | 77,600.00 | 79,200.00 | 31,680.00 | 104,712 |
| 2022-06-08 | 80,000.00 | 80,800.00 | 77,800.00 | 78,600.00 | 31,440.00 | 149,127 |
| 2022-06-07 | 82,500.00 | 82,900.00 | 79,500.00 | 79,800.00 | 31,920.00 | 188,660 |
| 2022-06-03 | 84,000.00 | 84,000.00 | 82,200.00 | 82,400.00 | 32,960.00 | 90,345 |
| 2022-06-02 | 83,200.00 | 83,700.00 | 82,200.00 | 83,200.00 | 33,280.00 | 82,185 |
| 2022-05-31 | 83,000.00 | 84,200.00 | 82,000.00 | 83,200.00 | 33,280.00 | 172,450 |
| 2022-05-30 | 83,000.00 | 83,300.00 | 81,100.00 | 82,000.00 | 32,800.00 | 193,105 |
| 2022-05-27 | 83,200.00 | 83,500.00 | 81,000.00 | 81,800.00 | 32,720.00 | 146,937 |
| 2022-05-26 | 82,900.00 | 83,900.00 | 80,900.00 | 81,900.00 | 32,760.00 | 161,387 |
| 2022-05-25 | 85,000.00 | 85,000.00 | 82,100.00 | 82,200.00 | 32,880.00 | 273,867 |
| 2022-05-24 | 86,500.00 | 88,800.00 | 83,500.00 | 84,100.00 | 33,640.00 | 369,457 |
| 2022-05-23 | 87,000.00 | 89,300.00 | 84,800.00 | 85,700.00 | 34,280.00 | 453,705 |
| 2022-05-20 | 87,000.00 | 87,500.00 | 85,300.00 | 85,400.00 | 34,160.00 | 339,365 |
| 2022-05-19 | 81,100.00 | 85,900.00 | 80,000.00 | 85,900.00 | 34,360.00 | 614,655 |
| 2022-05-18 | 87,400.00 | 90,600.00 | 83,400.00 | 83,700.00 | 33,480.00 | 1,229,797 |
| 2022-05-17 | 84,900.00 | 86,900.00 | 83,100.00 | 84,500.00 | 33,800.00 | 268,620 |
| 2022-05-16 | 85,500.00 | 86,500.00 | 83,800.00 | 84,700.00 | 33,880.00 | 198,267 |
| 2022-05-13 | 83,000.00 | 85,200.00 | 82,600.00 | 84,200.00 | 33,680.00 | 330,642 |
| 2022-05-12 | 79,000.00 | 83,800.00 | 77,700.00 | 80,900.00 | 32,360.00 | 490,000 |
| 2022-05-11 | 76,200.00 | 80,500.00 | 73,800.00 | 80,100.00 | 32,040.00 | 354,987 |
| 2022-05-10 | 73,100.00 | 76,700.00 | 71,100.00 | 76,200.00 | 30,480.00 | 325,052 |
| 2022-05-09 | 80,000.00 | 80,100.00 | 75,200.00 | 75,400.00 | 30,160.00 | 246,502 |
| 2022-05-06 | 81,100.00 | 82,800.00 | 80,300.00 | 80,600.00 | 32,240.00 | 117,162 |
| 2022-05-04 | 83,600.00 | 85,600.00 | 82,500.00 | 82,900.00 | 33,160.00 | 225,022 |
| 2022-05-03 | 82,700.00 | 83,900.00 | 82,300.00 | 83,200.00 | 33,280.00 | 142,432 |
| 2022-05-02 | 81,200.00 | 82,800.00 | 80,400.00 | 82,500.00 | 33,000.00 | 98,745 |
| 2022-04-29 | 82,300.00 | 83,300.00 | 81,100.00 | 82,500.00 | 33,000.00 | 183,125 |
| 2022-04-28 | 82,700.00 | 82,700.00 | 81,100.00 | 81,700.00 | 32,680.00 | 118,907 |
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.