Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,310.00 | 5,500.00 | 5,260.00 | 5,460.00 | 5,460.00 | 83,478 |
| 2026-07-20 | 5,710.00 | 5,750.00 | 5,380.00 | 5,380.00 | 5,380.00 | 51,453 |
| 2026-07-16 | 5,940.00 | 5,940.00 | 5,610.00 | 5,700.00 | 5,700.00 | 37,602 |
| 2026-07-15 | 5,880.00 | 6,050.00 | 5,700.00 | 5,770.00 | 5,770.00 | 103,190 |
| 2026-07-14 | 5,980.00 | 5,980.00 | 5,580.00 | 5,760.00 | 5,760.00 | 154,202 |
| 2026-07-13 | 6,180.00 | 6,360.00 | 5,790.00 | 5,910.00 | 5,910.00 | 63,874 |
| 2026-07-10 | 5,730.00 | 6,240.00 | 5,730.00 | 6,200.00 | 6,200.00 | 109,603 |
| 2026-07-09 | 5,640.00 | 5,880.00 | 5,610.00 | 5,720.00 | 5,720.00 | 132,358 |
| 2026-07-08 | 5,780.00 | 5,900.00 | 5,530.00 | 5,640.00 | 5,640.00 | 86,646 |
| 2026-07-07 | 5,990.00 | 6,150.00 | 5,710.00 | 5,890.00 | 5,890.00 | 100,407 |
| 2026-07-06 | 6,120.00 | 6,240.00 | 5,790.00 | 5,880.00 | 5,880.00 | 86,467 |
| 2026-07-03 | 6,110.00 | 6,200.00 | 5,800.00 | 6,080.00 | 6,080.00 | 85,223 |
| 2026-07-02 | 6,390.00 | 6,450.00 | 6,060.00 | 6,120.00 | 6,120.00 | 74,498 |
| 2026-07-01 | 6,650.00 | 6,880.00 | 6,100.00 | 6,450.00 | 6,450.00 | 90,869 |
| 2026-06-30 | 6,900.00 | 6,980.00 | 6,530.00 | 6,640.00 | 6,640.00 | 65,706 |
| 2026-06-29 | 5,920.00 | 7,050.00 | 5,920.00 | 7,000.00 | 7,000.00 | 177,382 |
| 2026-06-26 | 6,320.00 | 6,390.00 | 5,860.00 | 5,990.00 | 5,990.00 | 145,145 |
| 2026-06-25 | 6,970.00 | 7,180.00 | 6,390.00 | 6,390.00 | 6,390.00 | 83,211 |
| 2026-06-24 | 6,640.00 | 6,940.00 | 6,520.00 | 6,820.00 | 6,820.00 | 89,321 |
| 2026-06-23 | 7,140.00 | 7,340.00 | 6,640.00 | 6,710.00 | 6,710.00 | 90,062 |
| 2026-06-22 | 7,350.00 | 7,540.00 | 7,130.00 | 7,200.00 | 7,200.00 | 48,079 |
| 2026-06-19 | 7,710.00 | 7,890.00 | 7,310.00 | 7,390.00 | 7,390.00 | 62,765 |
| 2026-06-18 | 8,020.00 | 8,100.00 | 7,650.00 | 7,700.00 | 7,700.00 | 60,831 |
| 2026-06-17 | 8,190.00 | 8,210.00 | 7,980.00 | 8,060.00 | 8,060.00 | 38,918 |
| 2026-06-16 | 8,220.00 | 8,310.00 | 8,050.00 | 8,080.00 | 8,080.00 | 50,510 |
| 2026-06-15 | 8,320.00 | 8,580.00 | 8,110.00 | 8,270.00 | 8,270.00 | 82,319 |
| 2026-06-12 | 7,870.00 | 8,580.00 | 7,830.00 | 8,130.00 | 8,130.00 | 119,921 |
| 2026-06-11 | 7,390.00 | 7,750.00 | 7,230.00 | 7,680.00 | 7,680.00 | 145,821 |
| 2026-06-10 | 7,670.00 | 7,810.00 | 7,380.00 | 7,530.00 | 7,530.00 | 85,476 |
| 2026-06-09 | 7,210.00 | 7,960.00 | 7,210.00 | 7,670.00 | 7,670.00 | 128,972 |
| 2026-06-08 | 7,360.00 | 7,790.00 | 7,070.00 | 7,280.00 | 7,280.00 | 131,883 |
| 2026-06-05 | 8,330.00 | 8,330.00 | 7,920.00 | 8,040.00 | 8,040.00 | 97,525 |
| 2026-06-04 | 8,490.00 | 8,860.00 | 8,210.00 | 8,500.00 | 8,500.00 | 83,922 |
| 2026-06-02 | 8,600.00 | 8,780.00 | 8,350.00 | 8,490.00 | 8,490.00 | 118,161 |
| 2026-06-01 | 8,700.00 | 8,990.00 | 8,550.00 | 8,840.00 | 8,840.00 | 120,589 |
| 2026-05-29 | 9,270.00 | 9,440.00 | 8,760.00 | 8,940.00 | 8,940.00 | 127,790 |
| 2026-05-28 | 9,640.00 | 9,640.00 | 8,880.00 | 9,270.00 | 9,270.00 | 143,330 |
| 2026-05-27 | 10,080.00 | 10,180.00 | 9,200.00 | 9,200.00 | 9,200.00 | 165,939 |
| 2026-05-26 | 10,030.00 | 10,290.00 | 9,720.00 | 9,870.00 | 9,870.00 | 174,323 |
| 2026-05-22 | 9,220.00 | 9,850.00 | 9,120.00 | 9,610.00 | 9,610.00 | 149,787 |
| 2026-05-21 | 8,680.00 | 9,220.00 | 8,680.00 | 8,910.00 | 8,910.00 | 122,956 |
| 2026-05-20 | 8,990.00 | 9,000.00 | 8,200.00 | 8,570.00 | 8,570.00 | 128,196 |
| 2026-05-19 | 9,200.00 | 9,530.00 | 8,790.00 | 9,000.00 | 9,000.00 | 112,890 |
| 2026-05-18 | 9,490.00 | 9,700.00 | 9,080.00 | 9,420.00 | 9,420.00 | 130,787 |
| 2026-05-15 | 10,470.00 | 10,480.00 | 9,500.00 | 9,690.00 | 9,690.00 | 223,873 |
| 2026-05-14 | 10,380.00 | 10,640.00 | 9,970.00 | 10,640.00 | 10,640.00 | 170,232 |
| 2026-05-13 | 10,100.00 | 10,550.00 | 9,990.00 | 10,110.00 | 10,110.00 | 146,490 |
| 2026-05-12 | 10,880.00 | 10,930.00 | 9,930.00 | 10,120.00 | 10,120.00 | 175,354 |
| 2026-05-11 | 11,280.00 | 11,320.00 | 10,520.00 | 10,610.00 | 10,610.00 | 192,178 |
| 2026-05-08 | 11,810.00 | 11,810.00 | 11,150.00 | 11,340.00 | 11,340.00 | 213,941 |
| 2026-05-07 | 12,240.00 | 12,240.00 | 11,790.00 | 11,910.00 | 11,910.00 | 164,858 |
| 2026-05-06 | 12,180.00 | 12,530.00 | 11,880.00 | 12,200.00 | 12,200.00 | 283,848 |
| 2026-05-04 | 11,950.00 | 12,300.00 | 11,810.00 | 11,860.00 | 11,860.00 | 205,931 |
| 2026-04-30 | 12,200.00 | 12,200.00 | 11,510.00 | 11,600.00 | 11,600.00 | 225,867 |
| 2026-04-29 | 12,000.00 | 12,300.00 | 11,940.00 | 12,170.00 | 12,170.00 | 201,777 |
| 2026-04-28 | 12,040.00 | 12,350.00 | 11,900.00 | 11,940.00 | 11,940.00 | 310,417 |
| 2026-04-27 | 12,280.00 | 12,290.00 | 11,750.00 | 11,920.00 | 11,920.00 | 225,479 |
| 2026-04-24 | 12,150.00 | 12,260.00 | 11,810.00 | 12,160.00 | 12,160.00 | 205,160 |
| 2026-04-23 | 12,650.00 | 12,650.00 | 11,890.00 | 12,110.00 | 12,110.00 | 275,348 |
| 2026-04-22 | 12,960.00 | 12,980.00 | 12,230.00 | 12,580.00 | 12,580.00 | 450,062 |
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.