Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,200.00 | 10,890.00 | 10,080.00 | 10,890.00 | 10,890.00 | 482,342 |
| 2025-10-23 | 10,120.00 | 10,230.00 | 9,920.00 | 10,000.00 | 10,000.00 | 91,606 |
| 2025-10-22 | 10,180.00 | 10,300.00 | 9,940.00 | 10,070.00 | 10,070.00 | 126,076 |
| 2025-10-21 | 9,940.00 | 10,330.00 | 9,880.00 | 9,990.00 | 9,990.00 | 161,145 |
| 2025-10-20 | 10,040.00 | 10,060.00 | 9,690.00 | 10,050.00 | 10,050.00 | 117,898 |
| 2025-10-17 | 9,670.00 | 10,350.00 | 9,550.00 | 10,180.00 | 10,180.00 | 408,665 |
| 2025-10-16 | 9,250.00 | 10,130.00 | 9,230.00 | 9,900.00 | 9,900.00 | 321,870 |
| 2025-10-15 | 9,120.00 | 9,340.00 | 9,020.00 | 9,210.00 | 9,210.00 | 52,194 |
| 2025-10-14 | 8,830.00 | 9,250.00 | 8,760.00 | 9,130.00 | 9,130.00 | 93,207 |
| 2025-10-13 | 8,600.00 | 8,900.00 | 8,460.00 | 8,820.00 | 8,820.00 | 45,486 |
| 2025-10-10 | 8,880.00 | 8,880.00 | 8,420.00 | 8,720.00 | 8,720.00 | 37,284 |
| 2025-10-02 | 8,920.00 | 9,030.00 | 8,810.00 | 8,810.00 | 8,810.00 | 35,656 |
| 2025-10-01 | 8,740.00 | 8,950.00 | 8,740.00 | 8,790.00 | 8,790.00 | 17,919 |
| 2025-09-30 | 8,870.00 | 8,930.00 | 8,750.00 | 8,760.00 | 8,760.00 | 39,810 |
| 2025-09-29 | 8,940.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,890.00 | 20,633 |
| 2025-09-26 | 9,150.00 | 9,150.00 | 8,900.00 | 8,920.00 | 8,920.00 | 53,058 |
| 2025-09-25 | 9,100.00 | 9,300.00 | 9,050.00 | 9,170.00 | 9,170.00 | 29,314 |
| 2025-09-24 | 9,350.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | 32,705 |
| 2025-09-23 | 9,150.00 | 9,260.00 | 9,060.00 | 9,210.00 | 9,210.00 | 37,085 |
| 2025-09-22 | 9,360.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,150.00 | 67,796 |
| 2025-09-19 | 9,540.00 | 9,540.00 | 9,350.00 | 9,350.00 | 9,350.00 | 34,650 |
| 2025-09-18 | 9,420.00 | 9,610.00 | 9,290.00 | 9,540.00 | 9,540.00 | 58,260 |
| 2025-09-17 | 9,600.00 | 9,650.00 | 9,370.00 | 9,370.00 | 9,370.00 | 45,498 |
| 2025-09-16 | 9,630.00 | 9,710.00 | 9,460.00 | 9,460.00 | 9,460.00 | 49,409 |
| 2025-09-15 | 9,580.00 | 9,900.00 | 9,550.00 | 9,610.00 | 9,610.00 | 81,727 |
| 2025-09-12 | 9,450.00 | 9,700.00 | 9,430.00 | 9,580.00 | 9,580.00 | 86,572 |
| 2025-09-11 | 9,430.00 | 9,600.00 | 9,270.00 | 9,350.00 | 9,350.00 | 55,607 |
| 2025-09-10 | 9,470.00 | 9,630.00 | 9,370.00 | 9,410.00 | 9,410.00 | 42,987 |
| 2025-09-09 | 9,560.00 | 9,660.00 | 9,440.00 | 9,470.00 | 9,470.00 | 48,858 |
| 2025-09-08 | 9,130.00 | 9,590.00 | 9,100.00 | 9,520.00 | 9,520.00 | 81,700 |
| 2025-09-05 | 9,290.00 | 9,290.00 | 9,100.00 | 9,180.00 | 9,180.00 | 34,922 |
| 2025-09-04 | 9,300.00 | 9,340.00 | 9,090.00 | 9,140.00 | 9,140.00 | 44,219 |
| 2025-09-03 | 9,000.00 | 9,120.00 | 8,960.00 | 9,070.00 | 9,070.00 | 48,954 |
| 2025-09-02 | 9,030.00 | 9,190.00 | 8,970.00 | 9,000.00 | 9,000.00 | 58,897 |
| 2025-09-01 | 9,550.00 | 9,550.00 | 9,010.00 | 9,030.00 | 9,030.00 | 101,072 |
| 2025-08-29 | 9,780.00 | 9,840.00 | 9,320.00 | 9,390.00 | 9,390.00 | 130,514 |
| 2025-08-28 | 9,990.00 | 10,020.00 | 9,770.00 | 9,780.00 | 9,780.00 | 69,381 |
| 2025-08-27 | 10,190.00 | 10,220.00 | 9,930.00 | 9,990.00 | 9,990.00 | 56,069 |
| 2025-08-26 | 10,130.00 | 10,330.00 | 10,040.00 | 10,050.00 | 10,050.00 | 66,817 |
| 2025-08-25 | 9,820.00 | 10,320.00 | 9,750.00 | 10,220.00 | 10,220.00 | 130,618 |
| 2025-08-22 | 9,550.00 | 9,770.00 | 9,500.00 | 9,610.00 | 9,610.00 | 62,138 |
| 2025-08-21 | 9,540.00 | 9,770.00 | 9,480.00 | 9,560.00 | 9,560.00 | 77,873 |
| 2025-08-20 | 9,620.00 | 9,790.00 | 9,450.00 | 9,540.00 | 9,540.00 | 118,806 |
| 2025-08-19 | 10,170.00 | 10,280.00 | 9,800.00 | 9,830.00 | 9,830.00 | 199,499 |
| 2025-08-18 | 11,300.00 | 11,300.00 | 10,080.00 | 10,130.00 | 10,130.00 | 353,821 |
| 2025-08-14 | 10,640.00 | 10,650.00 | 10,390.00 | 10,600.00 | 10,600.00 | 141,706 |
| 2025-08-13 | 10,500.00 | 10,690.00 | 10,250.00 | 10,600.00 | 10,600.00 | 201,386 |
| 2025-08-12 | 10,270.00 | 10,500.00 | 10,170.00 | 10,170.00 | 10,170.00 | 245,673 |
| 2025-08-11 | 9,750.00 | 10,990.00 | 9,750.00 | 10,380.00 | 10,380.00 | 1,315,909 |
| 2025-08-08 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | 75,980 |
| 2025-08-07 | 10,130.00 | 10,130.00 | 9,670.00 | 9,720.00 | 9,720.00 | 122,188 |
| 2025-08-06 | 9,680.00 | 10,250.00 | 9,550.00 | 9,880.00 | 9,880.00 | 302,008 |
| 2025-08-05 | 9,020.00 | 9,900.00 | 9,020.00 | 9,720.00 | 9,720.00 | 295,079 |
| 2025-08-04 | 8,720.00 | 9,100.00 | 8,720.00 | 9,000.00 | 9,000.00 | 60,531 |
| 2025-08-01 | 9,200.00 | 9,230.00 | 8,840.00 | 8,850.00 | 8,850.00 | 96,561 |
| 2025-07-31 | 9,590.00 | 9,610.00 | 9,210.00 | 9,220.00 | 9,220.00 | 97,412 |
| 2025-07-30 | 9,100.00 | 9,700.00 | 9,100.00 | 9,490.00 | 9,490.00 | 184,435 |
| 2025-07-29 | 9,190.00 | 9,280.00 | 9,050.00 | 9,180.00 | 9,180.00 | 66,648 |
| 2025-07-28 | 9,260.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,300.00 | 87,130 |
| 2025-07-25 | 9,190.00 | 9,340.00 | 9,100.00 | 9,310.00 | 9,310.00 | 79,940 |
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.