Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,190.00 | 8,190.00 | 7,930.00 | 8,000.00 | 8,000.00 | 77,167 |
| 2026-01-20 | 8,020.00 | 8,260.00 | 7,880.00 | 8,210.00 | 8,210.00 | 146,858 |
| 2026-01-19 | 7,820.00 | 8,030.00 | 7,710.00 | 7,980.00 | 7,980.00 | 76,056 |
| 2026-01-16 | 7,950.00 | 8,090.00 | 7,880.00 | 7,890.00 | 7,890.00 | 48,841 |
| 2026-01-15 | 7,950.00 | 8,050.00 | 7,870.00 | 8,010.00 | 8,010.00 | 44,469 |
| 2026-01-14 | 8,000.00 | 8,060.00 | 7,940.00 | 7,960.00 | 7,960.00 | 37,573 |
| 2026-01-13 | 8,070.00 | 8,070.00 | 7,940.00 | 8,030.00 | 8,030.00 | 61,317 |
| 2026-01-12 | 7,950.00 | 8,070.00 | 7,890.00 | 8,040.00 | 8,040.00 | 53,935 |
| 2026-01-09 | 7,850.00 | 7,950.00 | 7,670.00 | 7,850.00 | 7,850.00 | 59,566 |
| 2026-01-08 | 8,000.00 | 8,030.00 | 7,690.00 | 7,750.00 | 7,750.00 | 93,175 |
| 2026-01-07 | 8,270.00 | 8,360.00 | 7,990.00 | 8,010.00 | 8,010.00 | 98,304 |
| 2026-01-06 | 8,530.00 | 8,640.00 | 8,150.00 | 8,310.00 | 8,310.00 | 81,690 |
| 2026-01-05 | 8,860.00 | 8,970.00 | 8,450.00 | 8,470.00 | 8,470.00 | 86,864 |
| 2026-01-02 | 8,470.00 | 8,560.00 | 8,340.00 | 8,380.00 | 8,380.00 | 42,237 |
| 2025-12-30 | 8,650.00 | 8,700.00 | 8,450.00 | 8,470.00 | 8,470.00 | 58,638 |
| 2025-12-29 | 8,760.00 | 8,830.00 | 8,620.00 | 8,730.00 | 8,730.00 | 28,014 |
| 2025-12-26 | 8,920.00 | 8,970.00 | 8,750.00 | 8,760.00 | 8,760.00 | 39,216 |
| 2025-12-24 | 8,800.00 | 8,920.00 | 8,750.00 | 8,920.00 | 8,920.00 | 42,575 |
| 2025-12-23 | 8,930.00 | 8,930.00 | 8,760.00 | 8,790.00 | 8,790.00 | 39,570 |
| 2025-12-22 | 8,960.00 | 9,140.00 | 8,890.00 | 8,920.00 | 8,920.00 | 36,335 |
| 2025-12-19 | 8,860.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,900.00 | 47,829 |
| 2025-12-18 | 9,070.00 | 9,210.00 | 8,750.00 | 8,870.00 | 8,870.00 | 57,599 |
| 2025-12-17 | 9,060.00 | 9,200.00 | 8,950.00 | 9,140.00 | 9,140.00 | 46,826 |
| 2025-12-16 | 9,450.00 | 9,510.00 | 9,020.00 | 9,060.00 | 9,060.00 | 49,696 |
| 2025-12-15 | 9,630.00 | 9,730.00 | 9,480.00 | 9,500.00 | 9,500.00 | 37,286 |
| 2025-12-12 | 9,760.00 | 9,760.00 | 9,580.00 | 9,690.00 | 9,690.00 | 39,058 |
| 2025-12-11 | 9,800.00 | 9,840.00 | 9,530.00 | 9,640.00 | 9,640.00 | 64,522 |
| 2025-12-10 | 9,910.00 | 10,010.00 | 9,695.00 | 9,700.00 | 9,700.00 | 49,133 |
| 2025-12-09 | 9,890.00 | 10,000.00 | 9,750.00 | 9,840.00 | 9,840.00 | 53,732 |
| 2025-12-08 | 9,510.00 | 10,000.00 | 9,510.00 | 9,980.00 | 9,980.00 | 86,185 |
| 2025-12-05 | 9,570.00 | 9,650.00 | 9,490.00 | 9,600.00 | 9,600.00 | 43,430 |
| 2025-12-04 | 9,690.00 | 9,700.00 | 9,490.00 | 9,600.00 | 9,600.00 | 39,933 |
| 2025-12-03 | 9,800.00 | 9,800.00 | 9,610.00 | 9,640.00 | 9,640.00 | 23,459 |
| 2025-12-02 | 9,650.00 | 9,770.00 | 9,530.00 | 9,680.00 | 9,680.00 | 63,990 |
| 2025-12-01 | 9,300.00 | 9,840.00 | 9,300.00 | 9,530.00 | 9,530.00 | 88,215 |
| 2025-11-28 | 9,230.00 | 9,310.00 | 9,170.00 | 9,250.00 | 9,250.00 | 43,949 |
| 2025-11-27 | 9,110.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,990.00 | 67,987 |
| 2025-11-26 | 8,640.00 | 9,020.00 | 8,640.00 | 8,990.00 | 8,990.00 | 57,825 |
| 2025-11-25 | 8,670.00 | 8,970.00 | 8,540.00 | 8,620.00 | 8,620.00 | 43,524 |
| 2025-11-24 | 8,780.00 | 8,840.00 | 8,630.00 | 8,650.00 | 8,650.00 | 35,057 |
| 2025-11-21 | 8,860.00 | 8,870.00 | 8,670.00 | 8,690.00 | 8,690.00 | 46,129 |
| 2025-11-20 | 9,080.00 | 9,190.00 | 9,050.00 | 9,050.00 | 9,050.00 | 45,853 |
| 2025-11-19 | 9,210.00 | 9,280.00 | 8,950.00 | 8,960.00 | 8,960.00 | 67,440 |
| 2025-11-18 | 9,760.00 | 9,780.00 | 9,170.00 | 9,170.00 | 9,170.00 | 83,115 |
| 2025-11-17 | 10,150.00 | 10,150.00 | 9,630.00 | 9,650.00 | 9,650.00 | 48,394 |
| 2025-11-14 | 10,310.00 | 10,330.00 | 9,750.00 | 9,750.00 | 9,750.00 | 76,623 |
| 2025-11-13 | 10,160.00 | 10,480.00 | 10,120.00 | 10,380.00 | 10,380.00 | 102,724 |
| 2025-11-12 | 9,930.00 | 10,440.00 | 9,600.00 | 10,340.00 | 10,340.00 | 165,843 |
| 2025-11-11 | 9,700.00 | 9,920.00 | 9,440.00 | 9,600.00 | 9,600.00 | 59,517 |
| 2025-11-10 | 9,580.00 | 9,650.00 | 9,260.00 | 9,640.00 | 9,640.00 | 50,851 |
| 2025-11-07 | 9,750.00 | 9,750.00 | 9,120.00 | 9,330.00 | 9,330.00 | 87,926 |
| 2025-11-06 | 9,830.00 | 9,940.00 | 9,650.00 | 9,760.00 | 9,760.00 | 69,168 |
| 2025-11-05 | 9,830.00 | 9,880.00 | 9,190.00 | 9,660.00 | 9,660.00 | 146,589 |
| 2025-11-04 | 10,120.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | 83,729 |
| 2025-11-03 | 10,020.00 | 10,060.00 | 9,870.00 | 10,000.00 | 10,000.00 | 80,988 |
| 2025-10-31 | 10,000.00 | 10,070.00 | 9,910.00 | 9,940.00 | 9,940.00 | 76,554 |
| 2025-10-30 | 10,360.00 | 10,470.00 | 9,940.00 | 10,000.00 | 10,000.00 | 126,612 |
| 2025-10-29 | 10,640.00 | 10,740.00 | 10,390.00 | 10,470.00 | 10,470.00 | 96,826 |
| 2025-10-28 | 10,700.00 | 10,790.00 | 10,290.00 | 10,680.00 | 10,680.00 | 155,085 |
| 2025-10-27 | 11,210.00 | 11,230.00 | 10,510.00 | 10,640.00 | 10,640.00 | 449,398 |
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.