Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 72,300.00 | 74,900.00 | 71,100.00 | 72,500.00 | 29,000.00 | 235,535 |
| 2022-01-25 | 75,700.00 | 76,500.00 | 71,800.00 | 72,500.00 | 29,000.00 | 394,540 |
| 2022-01-24 | 78,200.00 | 79,900.00 | 75,300.00 | 75,700.00 | 30,280.00 | 359,052 |
| 2022-01-21 | 82,200.00 | 83,000.00 | 79,700.00 | 80,200.00 | 32,080.00 | 171,295 |
| 2022-01-20 | 79,400.00 | 83,800.00 | 78,700.00 | 83,800.00 | 33,520.00 | 193,147 |
| 2022-01-19 | 81,000.00 | 82,200.00 | 79,000.00 | 79,600.00 | 31,840.00 | 234,315 |
| 2022-01-18 | 84,900.00 | 85,100.00 | 82,300.00 | 82,700.00 | 33,080.00 | 202,552 |
| 2022-01-17 | 84,000.00 | 86,200.00 | 83,100.00 | 84,900.00 | 33,960.00 | 161,250 |
| 2022-01-14 | 83,100.00 | 84,300.00 | 82,300.00 | 83,900.00 | 33,560.00 | 95,035 |
| 2022-01-13 | 86,800.00 | 86,900.00 | 84,600.00 | 84,800.00 | 33,920.00 | 141,307 |
| 2022-01-12 | 83,000.00 | 86,000.00 | 82,600.00 | 86,000.00 | 34,400.00 | 252,082 |
| 2022-01-11 | 84,100.00 | 85,100.00 | 81,200.00 | 81,800.00 | 32,720.00 | 295,690 |
| 2022-01-10 | 86,000.00 | 86,500.00 | 81,500.00 | 84,100.00 | 33,640.00 | 215,232 |
| 2022-01-07 | 87,500.00 | 88,200.00 | 86,300.00 | 86,500.00 | 34,600.00 | 244,485 |
| 2022-01-06 | 86,300.00 | 88,700.00 | 84,500.00 | 87,200.00 | 34,880.00 | 458,975 |
| 2022-01-05 | 91,500.00 | 91,600.00 | 87,300.00 | 88,000.00 | 35,200.00 | 371,030 |
| 2022-01-04 | 94,900.00 | 95,300.00 | 91,000.00 | 91,900.00 | 36,760.00 | 269,785 |
| 2022-01-03 | 98,800.00 | 98,900.00 | 93,000.00 | 93,500.00 | 37,400.00 | 347,532 |
| 2021-12-30 | 97,200.00 | 99,400.00 | 95,000.00 | 98,800.00 | 39,520.00 | 248,715 |
| 2021-12-29 | 96,700.00 | 98,500.00 | 95,600.00 | 97,400.00 | 38,960.00 | 437,812 |
| 2021-12-28 | 92,100.00 | 97,000.00 | 91,500.00 | 96,700.00 | 38,680.00 | 773,442 |
| 2021-12-27 | 91,500.00 | 91,800.00 | 90,400.00 | 91,100.00 | 36,440.00 | 181,957 |
| 2021-12-24 | 92,700.00 | 92,700.00 | 90,300.00 | 90,600.00 | 36,240.00 | 169,892 |
| 2021-12-23 | 91,900.00 | 93,700.00 | 90,300.00 | 90,300.00 | 36,120.00 | 318,602 |
| 2021-12-22 | 89,900.00 | 91,500.00 | 89,200.00 | 90,300.00 | 36,120.00 | 218,402 |
| 2021-12-21 | 87,500.00 | 89,100.00 | 84,100.00 | 89,000.00 | 35,600.00 | 328,942 |
| 2021-12-20 | 89,900.00 | 90,300.00 | 87,500.00 | 87,500.00 | 35,000.00 | 201,482 |
| 2021-12-17 | 89,900.00 | 90,200.00 | 88,200.00 | 90,200.00 | 36,080.00 | 223,945 |
| 2021-12-16 | 91,000.00 | 92,500.00 | 90,000.00 | 90,700.00 | 36,280.00 | 260,760 |
| 2021-12-15 | 90,100.00 | 91,000.00 | 88,600.00 | 89,200.00 | 35,680.00 | 213,905 |
| 2021-12-14 | 90,200.00 | 92,200.00 | 89,100.00 | 90,500.00 | 36,200.00 | 286,410 |
| 2021-12-13 | 93,800.00 | 94,400.00 | 91,200.00 | 91,200.00 | 36,480.00 | 314,382 |
| 2021-12-10 | 93,400.00 | 94,200.00 | 92,700.00 | 93,800.00 | 37,520.00 | 261,115 |
| 2021-12-09 | 96,500.00 | 97,500.00 | 93,400.00 | 94,800.00 | 37,920.00 | 414,225 |
| 2021-12-08 | 95,000.00 | 98,200.00 | 94,200.00 | 95,800.00 | 38,320.00 | 694,245 |
| 2021-12-07 | 94,200.00 | 95,700.00 | 92,300.00 | 92,800.00 | 37,120.00 | 312,872 |
| 2021-12-06 | 93,500.00 | 94,500.00 | 90,600.00 | 94,200.00 | 37,680.00 | 527,057 |
| 2021-12-03 | 95,200.00 | 98,000.00 | 94,200.00 | 96,000.00 | 38,400.00 | 611,302 |
| 2021-12-02 | 104,000.00 | 104,100.00 | 92,700.00 | 94,200.00 | 37,680.00 | 1,269,412 |
| 2021-12-01 | 112,600.00 | 114,000.00 | 101,100.00 | 107,000.00 | 42,800.00 | 961,955 |
| 2021-11-30 | 110,500.00 | 115,900.00 | 108,300.00 | 110,900.00 | 44,360.00 | 678,592 |
| 2021-11-29 | 102,200.00 | 112,400.00 | 102,000.00 | 109,700.00 | 43,880.00 | 578,887 |
| 2021-11-26 | 105,000.00 | 111,800.00 | 104,000.00 | 107,000.00 | 42,800.00 | 579,465 |
| 2021-11-25 | 105,400.00 | 108,600.00 | 102,900.00 | 104,300.00 | 41,720.00 | 309,577 |
| 2021-11-24 | 102,000.00 | 107,500.00 | 99,300.00 | 105,400.00 | 42,160.00 | 517,495 |
| 2021-11-23 | 103,500.00 | 105,000.00 | 100,400.00 | 101,500.00 | 40,600.00 | 366,360 |
| 2021-11-22 | 108,000.00 | 108,500.00 | 100,000.00 | 105,700.00 | 42,280.00 | 708,622 |
| 2021-11-19 | 110,400.00 | 113,300.00 | 107,900.00 | 108,700.00 | 43,480.00 | 451,187 |
| 2021-11-18 | 112,200.00 | 115,400.00 | 108,600.00 | 111,000.00 | 44,400.00 | 618,202 |
| 2021-11-17 | 113,600.00 | 115,200.00 | 110,000.00 | 112,600.00 | 45,040.00 | 413,687 |
| 2021-11-16 | 111,700.00 | 118,300.00 | 110,000.00 | 113,600.00 | 45,440.00 | 906,982 |
| 2021-11-15 | 111,000.00 | 113,600.00 | 108,600.00 | 109,500.00 | 43,800.00 | 514,515 |
| 2021-11-12 | 106,100.00 | 119,200.00 | 105,900.00 | 110,100.00 | 44,040.00 | 2,711,295 |
| 2021-11-11 | 87,400.00 | 99,500.00 | 87,200.00 | 99,500.00 | 39,800.00 | 1,489,257 |
| 2021-11-10 | 88,100.00 | 89,400.00 | 85,800.00 | 86,900.00 | 34,760.00 | 384,222 |
| 2021-11-09 | 85,700.00 | 88,800.00 | 84,500.00 | 88,500.00 | 35,400.00 | 491,345 |
| 2021-11-08 | 84,500.00 | 85,700.00 | 83,100.00 | 85,600.00 | 34,240.00 | 321,015 |
| 2021-11-05 | 86,000.00 | 87,100.00 | 82,100.00 | 84,100.00 | 33,640.00 | 493,707 |
| 2021-11-04 | 82,000.00 | 86,700.00 | 80,900.00 | 84,600.00 | 33,840.00 | 691,325 |
| 2021-11-03 | 80,900.00 | 82,500.00 | 80,100.00 | 81,100.00 | 32,440.00 | 459,625 |
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.