Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,780.00 | 8,780.00 | 8,540.00 | 8,600.00 | 8,600.00 | 103,928 |
| 2025-04-23 | 8,360.00 | 8,630.00 | 8,320.00 | 8,620.00 | 8,620.00 | 123,275 |
| 2025-04-22 | 8,160.00 | 8,360.00 | 8,140.00 | 8,200.00 | 8,200.00 | 63,993 |
| 2025-04-21 | 8,340.00 | 8,480.00 | 8,250.00 | 8,270.00 | 8,270.00 | 59,028 |
| 2025-04-18 | 8,450.00 | 8,520.00 | 8,200.00 | 8,380.00 | 8,380.00 | 71,941 |
| 2025-04-17 | 8,500.00 | 8,570.00 | 8,340.00 | 8,520.00 | 8,520.00 | 70,330 |
| 2025-04-16 | 8,770.00 | 8,860.00 | 8,450.00 | 8,470.00 | 8,470.00 | 79,880 |
| 2025-04-15 | 8,830.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | 125,934 |
| 2025-04-14 | 8,890.00 | 8,930.00 | 8,590.00 | 8,700.00 | 8,700.00 | 141,303 |
| 2025-04-11 | 8,200.00 | 8,800.00 | 8,130.00 | 8,550.00 | 8,550.00 | 203,455 |
| 2025-04-10 | 8,520.00 | 8,540.00 | 8,150.00 | 8,450.00 | 8,450.00 | 260,546 |
| 2025-04-09 | 7,950.00 | 8,130.00 | 7,700.00 | 7,790.00 | 7,790.00 | 169,443 |
| 2025-04-08 | 8,320.00 | 8,480.00 | 8,010.00 | 8,050.00 | 8,050.00 | 261,104 |
| 2025-04-07 | 8,560.00 | 8,570.00 | 8,200.00 | 8,200.00 | 8,200.00 | 275,297 |
| 2025-04-04 | 9,400.00 | 9,410.00 | 8,550.00 | 8,940.00 | 8,940.00 | 901,290 |
| 2025-04-03 | 7,900.00 | 10,460.00 | 7,840.00 | 9,790.00 | 9,790.00 | 4,244,468 |
| 2025-04-02 | 8,440.00 | 8,450.00 | 8,160.00 | 8,300.00 | 8,300.00 | 79,461 |
| 2025-04-01 | 8,450.00 | 8,700.00 | 8,320.00 | 8,410.00 | 8,410.00 | 110,601 |
| 2025-03-31 | 8,840.00 | 8,860.00 | 8,340.00 | 8,420.00 | 8,420.00 | 144,399 |
| 2025-03-28 | 9,210.00 | 9,270.00 | 8,880.00 | 8,880.00 | 8,880.00 | 121,301 |
| 2025-03-27 | 9,500.00 | 9,570.00 | 9,300.00 | 9,310.00 | 9,310.00 | 55,993 |
| 2025-03-26 | 9,590.00 | 9,700.00 | 9,310.00 | 9,690.00 | 9,690.00 | 91,752 |
| 2025-03-25 | 9,620.00 | 9,850.00 | 9,290.00 | 9,290.00 | 9,290.00 | 110,766 |
| 2025-03-24 | 9,850.00 | 9,850.00 | 9,590.00 | 9,610.00 | 9,610.00 | 83,960 |
| 2025-03-21 | 10,060.00 | 10,170.00 | 9,520.00 | 9,850.00 | 9,850.00 | 175,300 |
| 2025-03-20 | 10,370.00 | 10,440.00 | 9,910.00 | 10,060.00 | 10,060.00 | 225,337 |
| 2025-03-19 | 10,170.00 | 10,400.00 | 10,110.00 | 10,340.00 | 10,340.00 | 200,913 |
| 2025-03-18 | 10,140.00 | 10,260.00 | 10,050.00 | 10,170.00 | 10,170.00 | 145,186 |
| 2025-03-17 | 10,110.00 | 10,390.00 | 10,000.00 | 10,120.00 | 10,120.00 | 201,727 |
| 2025-03-14 | 9,890.00 | 10,380.00 | 9,850.00 | 10,060.00 | 10,060.00 | 407,285 |
| 2025-03-13 | 10,250.00 | 10,260.00 | 9,660.00 | 9,670.00 | 9,670.00 | 238,762 |
| 2025-03-12 | 9,620.00 | 10,230.00 | 9,560.00 | 10,100.00 | 10,100.00 | 246,655 |
| 2025-03-11 | 9,650.00 | 9,700.00 | 9,420.00 | 9,700.00 | 9,700.00 | 184,573 |
| 2025-03-10 | 9,810.00 | 10,100.00 | 9,650.00 | 10,000.00 | 10,000.00 | 177,870 |
| 2025-03-07 | 9,890.00 | 10,100.00 | 9,740.00 | 9,840.00 | 9,840.00 | 272,950 |
| 2025-03-06 | 10,830.00 | 11,050.00 | 9,970.00 | 9,970.00 | 9,970.00 | 522,503 |
| 2025-03-05 | 10,630.00 | 11,150.00 | 10,530.00 | 10,700.00 | 10,700.00 | 513,829 |
| 2025-03-04 | 10,900.00 | 11,000.00 | 10,390.00 | 10,530.00 | 10,530.00 | 400,659 |
| 2025-02-28 | 11,490.00 | 11,740.00 | 11,040.00 | 11,070.00 | 11,070.00 | 448,865 |
| 2025-02-27 | 12,020.00 | 12,160.00 | 11,470.00 | 11,620.00 | 11,620.00 | 544,223 |
| 2025-02-26 | 12,210.00 | 12,940.00 | 11,930.00 | 12,160.00 | 12,160.00 | 1,109,457 |
| 2025-02-25 | 12,800.00 | 12,860.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1,057,968 |
| 2025-02-24 | 13,160.00 | 14,090.00 | 13,030.00 | 13,170.00 | 13,170.00 | 3,252,906 |
| 2025-02-21 | 14,020.00 | 14,880.00 | 12,760.00 | 13,160.00 | 13,160.00 | 3,328,751 |
| 2025-02-20 | 11,750.00 | 13,950.00 | 11,220.00 | 13,160.00 | 13,160.00 | 13,102,560 |
| 2025-02-19 | 8,340.00 | 10,820.00 | 8,340.00 | 10,820.00 | 10,820.00 | 2,311,862 |
| 2025-02-18 | 8,410.00 | 8,500.00 | 8,280.00 | 8,330.00 | 8,330.00 | 55,089 |
| 2025-02-17 | 8,330.00 | 8,580.00 | 8,200.00 | 8,470.00 | 8,470.00 | 76,799 |
| 2025-02-14 | 8,540.00 | 8,550.00 | 8,240.00 | 8,330.00 | 8,330.00 | 53,780 |
| 2025-02-13 | 8,210.00 | 8,540.00 | 8,210.00 | 8,430.00 | 8,430.00 | 90,620 |
| 2025-02-12 | 8,310.00 | 8,410.00 | 8,100.00 | 8,160.00 | 8,160.00 | 63,636 |
| 2025-02-11 | 8,740.00 | 8,740.00 | 8,320.00 | 8,320.00 | 8,320.00 | 79,990 |
| 2025-02-10 | 8,350.00 | 8,590.00 | 8,200.00 | 8,500.00 | 8,500.00 | 52,859 |
| 2025-02-07 | 8,370.00 | 8,740.00 | 8,280.00 | 8,450.00 | 8,450.00 | 71,004 |
| 2025-02-06 | 8,400.00 | 8,480.00 | 8,280.00 | 8,470.00 | 8,470.00 | 49,763 |
| 2025-02-05 | 8,230.00 | 8,470.00 | 8,150.00 | 8,310.00 | 8,310.00 | 36,592 |
| 2025-02-04 | 8,070.00 | 8,300.00 | 8,030.00 | 8,150.00 | 8,150.00 | 66,783 |
| 2025-02-03 | 8,370.00 | 8,380.00 | 7,930.00 | 7,950.00 | 7,950.00 | 157,453 |
| 2025-01-31 | 8,400.00 | 8,660.00 | 8,340.00 | 8,500.00 | 8,500.00 | 49,861 |
| 2025-01-24 | 8,600.00 | 8,670.00 | 8,380.00 | 8,510.00 | 8,510.00 | 48,077 |
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.