Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,200.00 | 9,490.00 | 9,160.00 | 9,180.00 | 9,180.00 | 111,448 |
| 2025-07-23 | 9,490.00 | 9,500.00 | 8,920.00 | 9,230.00 | 9,230.00 | 128,597 |
| 2025-07-22 | 9,360.00 | 9,370.00 | 9,080.00 | 9,170.00 | 9,170.00 | 149,023 |
| 2025-07-21 | 8,910.00 | 9,440.00 | 8,840.00 | 9,350.00 | 9,350.00 | 353,371 |
| 2025-07-18 | 8,540.00 | 8,920.00 | 8,540.00 | 8,800.00 | 8,800.00 | 126,914 |
| 2025-07-17 | 8,600.00 | 8,650.00 | 8,400.00 | 8,510.00 | 8,510.00 | 47,928 |
| 2025-07-16 | 8,630.00 | 8,690.00 | 8,540.00 | 8,550.00 | 8,550.00 | 40,069 |
| 2025-07-15 | 8,730.00 | 8,790.00 | 8,590.00 | 8,690.00 | 8,690.00 | 63,251 |
| 2025-07-14 | 8,700.00 | 8,900.00 | 8,570.00 | 8,740.00 | 8,740.00 | 49,969 |
| 2025-07-11 | 8,460.00 | 8,850.00 | 8,460.00 | 8,720.00 | 8,720.00 | 115,707 |
| 2025-07-10 | 8,400.00 | 8,530.00 | 8,360.00 | 8,470.00 | 8,470.00 | 52,657 |
| 2025-07-09 | 8,460.00 | 8,550.00 | 8,350.00 | 8,400.00 | 8,400.00 | 68,609 |
| 2025-07-08 | 8,510.00 | 8,730.00 | 8,430.00 | 8,440.00 | 8,440.00 | 88,289 |
| 2025-07-07 | 8,850.00 | 8,890.00 | 8,570.00 | 8,640.00 | 8,640.00 | 74,488 |
| 2025-07-04 | 8,920.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,840.00 | 93,593 |
| 2025-07-03 | 8,660.00 | 9,100.00 | 8,640.00 | 8,940.00 | 8,940.00 | 149,216 |
| 2025-07-02 | 8,550.00 | 8,700.00 | 8,380.00 | 8,660.00 | 8,660.00 | 75,881 |
| 2025-07-01 | 8,450.00 | 8,620.00 | 8,450.00 | 8,450.00 | 8,450.00 | 39,204 |
| 2025-06-30 | 8,470.00 | 8,580.00 | 8,420.00 | 8,460.00 | 8,460.00 | 37,914 |
| 2025-06-27 | 8,820.00 | 8,850.00 | 8,400.00 | 8,460.00 | 8,460.00 | 79,455 |
| 2025-06-26 | 9,020.00 | 9,080.00 | 8,770.00 | 8,780.00 | 8,780.00 | 95,380 |
| 2025-06-25 | 8,950.00 | 8,960.00 | 8,740.00 | 8,910.00 | 8,910.00 | 117,020 |
| 2025-06-24 | 8,480.00 | 8,780.00 | 8,470.00 | 8,700.00 | 8,700.00 | 114,244 |
| 2025-06-23 | 8,470.00 | 8,470.00 | 8,290.00 | 8,320.00 | 8,320.00 | 60,802 |
| 2025-06-20 | 8,370.00 | 8,590.00 | 8,270.00 | 8,580.00 | 8,580.00 | 76,843 |
| 2025-06-19 | 8,390.00 | 8,470.00 | 8,260.00 | 8,310.00 | 8,310.00 | 67,179 |
| 2025-06-18 | 8,320.00 | 8,490.00 | 8,300.00 | 8,320.00 | 8,320.00 | 46,531 |
| 2025-06-17 | 8,500.00 | 8,620.00 | 8,300.00 | 8,400.00 | 8,400.00 | 70,553 |
| 2025-06-16 | 8,510.00 | 8,660.00 | 8,300.00 | 8,430.00 | 8,430.00 | 67,074 |
| 2025-06-13 | 8,760.00 | 8,850.00 | 8,470.00 | 8,550.00 | 8,550.00 | 90,442 |
| 2025-06-12 | 8,650.00 | 8,880.00 | 8,650.00 | 8,710.00 | 8,710.00 | 115,026 |
| 2025-06-11 | 8,600.00 | 8,760.00 | 8,560.00 | 8,630.00 | 8,630.00 | 88,130 |
| 2025-06-10 | 8,610.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,560.00 | 73,869 |
| 2025-06-09 | 8,630.00 | 8,700.00 | 8,480.00 | 8,570.00 | 8,570.00 | 66,952 |
| 2025-06-05 | 8,580.00 | 8,720.00 | 8,510.00 | 8,620.00 | 8,620.00 | 89,039 |
| 2025-06-04 | 8,440.00 | 8,760.00 | 8,440.00 | 8,550.00 | 8,550.00 | 137,243 |
| 2025-06-02 | 8,550.00 | 8,600.00 | 8,290.00 | 8,400.00 | 8,400.00 | 106,018 |
| 2025-05-30 | 8,320.00 | 8,440.00 | 8,200.00 | 8,350.00 | 8,350.00 | 62,801 |
| 2025-05-29 | 8,390.00 | 8,440.00 | 8,230.00 | 8,360.00 | 8,360.00 | 94,664 |
| 2025-05-28 | 8,100.00 | 8,420.00 | 8,080.00 | 8,370.00 | 8,370.00 | 117,964 |
| 2025-05-27 | 8,020.00 | 8,060.00 | 7,970.00 | 8,030.00 | 8,030.00 | 37,383 |
| 2025-05-26 | 7,940.00 | 8,200.00 | 7,940.00 | 8,030.00 | 8,030.00 | 74,491 |
| 2025-05-23 | 8,160.00 | 8,200.00 | 7,980.00 | 7,990.00 | 7,990.00 | 71,885 |
| 2025-05-22 | 8,140.00 | 8,240.00 | 8,040.00 | 8,150.00 | 8,150.00 | 86,380 |
| 2025-05-21 | 8,250.00 | 8,380.00 | 8,180.00 | 8,200.00 | 8,200.00 | 88,946 |
| 2025-05-20 | 9,280.00 | 9,610.00 | 8,140.00 | 8,200.00 | 8,200.00 | 1,102,972 |
| 2025-05-19 | 8,090.00 | 8,230.00 | 8,030.00 | 8,140.00 | 8,140.00 | 36,499 |
| 2025-05-16 | 8,350.00 | 8,490.00 | 8,130.00 | 8,150.00 | 8,150.00 | 77,704 |
| 2025-05-15 | 8,400.00 | 8,500.00 | 8,310.00 | 8,360.00 | 8,360.00 | 58,645 |
| 2025-05-14 | 8,500.00 | 8,500.00 | 8,340.00 | 8,480.00 | 8,480.00 | 63,065 |
| 2025-05-13 | 8,550.00 | 8,700.00 | 8,470.00 | 8,470.00 | 8,470.00 | 60,441 |
| 2025-05-12 | 8,380.00 | 8,550.00 | 8,250.00 | 8,530.00 | 8,530.00 | 50,578 |
| 2025-05-09 | 8,490.00 | 8,550.00 | 8,250.00 | 8,310.00 | 8,310.00 | 63,701 |
| 2025-05-08 | 8,420.00 | 8,540.00 | 8,370.00 | 8,490.00 | 8,490.00 | 66,517 |
| 2025-05-07 | 8,430.00 | 8,630.00 | 8,330.00 | 8,380.00 | 8,380.00 | 58,427 |
| 2025-05-02 | 8,540.00 | 8,550.00 | 8,410.00 | 8,410.00 | 8,410.00 | 55,111 |
| 2025-04-30 | 8,810.00 | 8,830.00 | 8,500.00 | 8,530.00 | 8,530.00 | 93,656 |
| 2025-04-29 | 8,820.00 | 9,070.00 | 8,760.00 | 8,820.00 | 8,820.00 | 157,022 |
| 2025-04-28 | 8,900.00 | 9,020.00 | 8,740.00 | 8,740.00 | 8,740.00 | 156,529 |
| 2025-04-25 | 8,650.00 | 9,900.00 | 8,550.00 | 8,880.00 | 8,880.00 | 1,268,777 |
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.