Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 80,000.00 | 82,700.00 | 79,000.00 | 81,800.00 | 32,720.00 | 178,445 |
| 2022-04-26 | 80,300.00 | 82,800.00 | 79,500.00 | 82,300.00 | 32,920.00 | 216,617 |
| 2022-04-25 | 79,100.00 | 79,900.00 | 77,400.00 | 78,900.00 | 31,560.00 | 228,012 |
| 2022-04-22 | 81,500.00 | 82,200.00 | 80,600.00 | 81,200.00 | 32,480.00 | 144,107 |
| 2022-04-21 | 80,900.00 | 84,100.00 | 80,900.00 | 82,500.00 | 33,000.00 | 297,290 |
| 2022-04-20 | 81,700.00 | 81,700.00 | 80,100.00 | 80,800.00 | 32,320.00 | 185,260 |
| 2022-04-19 | 82,800.00 | 83,400.00 | 80,500.00 | 81,100.00 | 32,440.00 | 362,132 |
| 2022-04-18 | 84,800.00 | 85,700.00 | 80,300.00 | 81,600.00 | 32,640.00 | 406,282 |
| 2022-04-15 | 86,300.00 | 86,900.00 | 83,500.00 | 85,200.00 | 34,080.00 | 444,765 |
| 2022-04-14 | 87,900.00 | 89,200.00 | 86,100.00 | 87,300.00 | 34,920.00 | 261,497 |
| 2022-04-13 | 85,200.00 | 89,900.00 | 85,200.00 | 86,300.00 | 34,520.00 | 467,572 |
| 2022-04-12 | 83,400.00 | 85,500.00 | 82,300.00 | 84,500.00 | 33,800.00 | 250,595 |
| 2022-04-11 | 90,500.00 | 90,600.00 | 84,400.00 | 84,400.00 | 33,760.00 | 391,997 |
| 2022-04-08 | 87,700.00 | 90,700.00 | 87,700.00 | 90,200.00 | 36,080.00 | 382,877 |
| 2022-04-07 | 88,700.00 | 90,900.00 | 86,200.00 | 87,000.00 | 34,800.00 | 378,450 |
| 2022-04-06 | 87,500.00 | 90,600.00 | 86,300.00 | 90,000.00 | 36,000.00 | 443,207 |
| 2022-04-05 | 85,600.00 | 89,700.00 | 85,000.00 | 88,400.00 | 35,360.00 | 820,857 |
| 2022-04-04 | 78,800.00 | 84,700.00 | 78,000.00 | 84,400.00 | 33,760.00 | 672,502 |
| 2022-04-01 | 79,300.00 | 80,100.00 | 78,200.00 | 78,400.00 | 31,360.00 | 134,440 |
| 2022-03-31 | 77,600.00 | 80,900.00 | 77,100.00 | 79,900.00 | 31,960.00 | 284,335 |
| 2022-03-30 | 79,300.00 | 79,700.00 | 77,300.00 | 77,600.00 | 31,040.00 | 181,675 |
| 2022-03-29 | 77,500.00 | 79,400.00 | 76,600.00 | 78,600.00 | 31,440.00 | 293,290 |
| 2022-03-28 | 77,500.00 | 78,000.00 | 76,000.00 | 76,000.00 | 30,400.00 | 141,835 |
| 2022-03-25 | 77,100.00 | 79,000.00 | 76,500.00 | 76,700.00 | 30,680.00 | 318,472 |
| 2022-03-24 | 76,300.00 | 77,400.00 | 75,100.00 | 76,300.00 | 30,520.00 | 340,540 |
| 2022-03-23 | 72,900.00 | 77,100.00 | 72,500.00 | 77,000.00 | 30,800.00 | 663,257 |
| 2022-03-22 | 70,800.00 | 71,800.00 | 70,600.00 | 71,200.00 | 28,480.00 | 94,072 |
| 2022-03-21 | 72,100.00 | 73,100.00 | 71,100.00 | 71,200.00 | 28,480.00 | 140,127 |
| 2022-03-18 | 72,000.00 | 72,800.00 | 70,900.00 | 70,900.00 | 28,360.00 | 194,582 |
| 2022-03-17 | 68,800.00 | 72,400.00 | 68,000.00 | 71,400.00 | 28,560.00 | 416,952 |
| 2022-03-16 | 65,300.00 | 67,100.00 | 64,200.00 | 66,900.00 | 26,760.00 | 210,545 |
| 2022-03-15 | 63,100.00 | 65,100.00 | 63,100.00 | 63,700.00 | 25,480.00 | 135,610 |
| 2022-03-14 | 69,100.00 | 69,200.00 | 63,900.00 | 64,400.00 | 25,760.00 | 607,565 |
| 2022-03-11 | 69,800.00 | 72,400.00 | 69,400.00 | 70,200.00 | 28,080.00 | 240,522 |
| 2022-03-10 | 69,800.00 | 70,900.00 | 68,100.00 | 69,400.00 | 27,760.00 | 108,150 |
| 2022-03-08 | 68,300.00 | 69,600.00 | 68,200.00 | 68,500.00 | 27,400.00 | 96,855 |
| 2022-03-07 | 70,200.00 | 70,700.00 | 68,700.00 | 69,200.00 | 27,680.00 | 125,617 |
| 2022-03-04 | 73,000.00 | 73,100.00 | 70,800.00 | 71,800.00 | 28,720.00 | 97,082 |
| 2022-03-03 | 73,200.00 | 75,500.00 | 72,300.00 | 73,400.00 | 29,360.00 | 157,247 |
| 2022-03-02 | 70,900.00 | 73,500.00 | 70,000.00 | 72,500.00 | 29,000.00 | 188,887 |
| 2022-02-28 | 69,700.00 | 71,200.00 | 69,500.00 | 70,900.00 | 28,360.00 | 88,155 |
| 2022-02-25 | 68,800.00 | 70,700.00 | 68,400.00 | 70,400.00 | 28,160.00 | 152,205 |
| 2022-02-24 | 69,300.00 | 70,300.00 | 66,800.00 | 66,900.00 | 26,760.00 | 220,597 |
| 2022-02-23 | 70,100.00 | 70,800.00 | 69,200.00 | 70,000.00 | 28,000.00 | 81,915 |
| 2022-02-22 | 68,200.00 | 70,700.00 | 68,200.00 | 69,300.00 | 27,720.00 | 111,892 |
| 2022-02-21 | 68,700.00 | 70,600.00 | 67,600.00 | 70,500.00 | 28,200.00 | 96,712 |
| 2022-02-18 | 68,300.00 | 70,800.00 | 68,300.00 | 70,100.00 | 28,040.00 | 81,587 |
| 2022-02-17 | 71,600.00 | 72,900.00 | 68,800.00 | 70,000.00 | 28,000.00 | 255,540 |
| 2022-02-16 | 68,500.00 | 71,400.00 | 68,500.00 | 70,900.00 | 28,360.00 | 226,722 |
| 2022-02-15 | 68,900.00 | 69,300.00 | 65,300.00 | 66,600.00 | 26,640.00 | 296,260 |
| 2022-02-14 | 67,400.00 | 69,800.00 | 67,000.00 | 68,100.00 | 27,240.00 | 188,195 |
| 2022-02-11 | 68,800.00 | 70,400.00 | 68,000.00 | 68,900.00 | 27,560.00 | 200,780 |
| 2022-02-10 | 73,900.00 | 74,000.00 | 69,400.00 | 69,700.00 | 27,880.00 | 327,622 |
| 2022-02-09 | 72,400.00 | 73,700.00 | 71,600.00 | 73,000.00 | 29,200.00 | 146,345 |
| 2022-02-08 | 71,900.00 | 74,000.00 | 71,000.00 | 71,300.00 | 28,520.00 | 163,405 |
| 2022-02-07 | 72,400.00 | 76,300.00 | 70,200.00 | 71,500.00 | 28,600.00 | 150,672 |
| 2022-02-04 | 69,800.00 | 72,100.00 | 69,600.00 | 71,800.00 | 28,720.00 | 104,447 |
| 2022-02-03 | 70,100.00 | 72,700.00 | 69,500.00 | 70,400.00 | 28,160.00 | 200,237 |
| 2022-01-28 | 68,900.00 | 69,500.00 | 63,500.00 | 68,100.00 | 27,240.00 | 532,232 |
| 2022-01-27 | 73,000.00 | 74,300.00 | 68,300.00 | 68,900.00 | 27,560.00 | 343,450 |
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.