Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,840.00 | 8,840.00 | 8,490.00 | 8,550.00 | 8,550.00 | 47,980 |
| 2025-01-22 | 8,940.00 | 9,030.00 | 8,700.00 | 8,810.00 | 8,810.00 | 52,123 |
| 2025-01-21 | 9,110.00 | 9,190.00 | 8,680.00 | 8,760.00 | 8,760.00 | 65,966 |
| 2025-01-20 | 9,100.00 | 9,260.00 | 8,970.00 | 9,090.00 | 9,090.00 | 47,191 |
| 2025-01-17 | 9,100.00 | 9,180.00 | 8,920.00 | 8,980.00 | 8,980.00 | 48,357 |
| 2025-01-16 | 8,980.00 | 9,400.00 | 8,980.00 | 9,180.00 | 9,180.00 | 84,996 |
| 2025-01-15 | 8,990.00 | 9,080.00 | 8,870.00 | 8,870.00 | 8,870.00 | 38,853 |
| 2025-01-14 | 9,000.00 | 9,130.00 | 8,820.00 | 8,990.00 | 8,990.00 | 71,850 |
| 2025-01-13 | 8,940.00 | 9,120.00 | 8,780.00 | 9,090.00 | 9,090.00 | 70,674 |
| 2025-01-10 | 9,040.00 | 9,050.00 | 8,780.00 | 8,930.00 | 8,930.00 | 49,724 |
| 2025-01-09 | 8,820.00 | 9,220.00 | 8,780.00 | 9,110.00 | 9,110.00 | 58,739 |
| 2025-01-08 | 8,760.00 | 9,050.00 | 8,670.00 | 8,940.00 | 8,940.00 | 46,525 |
| 2025-01-07 | 8,800.00 | 8,940.00 | 8,730.00 | 8,760.00 | 8,760.00 | 42,421 |
| 2025-01-06 | 8,630.00 | 8,900.00 | 8,620.00 | 8,790.00 | 8,790.00 | 53,497 |
| 2025-01-03 | 8,120.00 | 8,900.00 | 8,120.00 | 8,710.00 | 8,710.00 | 93,750 |
| 2025-01-02 | 8,210.00 | 8,330.00 | 8,100.00 | 8,210.00 | 8,210.00 | 66,399 |
| 2024-12-30 | 8,050.00 | 8,350.00 | 8,050.00 | 8,280.00 | 8,280.00 | 29,225 |
| 2024-12-27 | 8,450.00 | 8,450.00 | 8,110.00 | 8,180.00 | 8,180.00 | 49,551 |
| 2024-12-26 | 8,410.00 | 8,520.00 | 8,200.00 | 8,350.00 | 8,350.00 | 64,838 |
| 2024-12-24 | 8,500.00 | 8,900.00 | 8,410.00 | 8,410.00 | 8,410.00 | 74,221 |
| 2024-12-23 | 8,130.00 | 8,600.00 | 8,050.00 | 8,550.00 | 8,550.00 | 58,137 |
| 2024-12-20 | 8,480.00 | 8,540.00 | 8,030.00 | 8,120.00 | 8,120.00 | 130,233 |
| 2024-12-19 | 8,800.00 | 8,800.00 | 8,530.00 | 8,540.00 | 8,540.00 | 42,205 |
| 2024-12-18 | 8,720.00 | 8,880.00 | 8,550.00 | 8,860.00 | 8,860.00 | 43,771 |
| 2024-12-17 | 8,890.00 | 9,090.00 | 8,550.00 | 8,650.00 | 8,650.00 | 55,991 |
| 2024-12-16 | 8,790.00 | 9,050.00 | 8,790.00 | 8,850.00 | 8,850.00 | 38,839 |
| 2024-12-13 | 8,610.00 | 8,910.00 | 8,610.00 | 8,870.00 | 8,870.00 | 39,132 |
| 2024-12-12 | 8,650.00 | 8,860.00 | 8,600.00 | 8,690.00 | 8,690.00 | 86,915 |
| 2024-12-11 | 8,400.00 | 8,820.00 | 8,400.00 | 8,620.00 | 8,620.00 | 49,221 |
| 2024-12-10 | 8,150.00 | 8,530.00 | 8,150.00 | 8,480.00 | 8,480.00 | 53,692 |
| 2024-12-09 | 8,480.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 103,995 |
| 2024-12-06 | 8,470.00 | 8,700.00 | 8,400.00 | 8,550.00 | 8,550.00 | 96,281 |
| 2024-12-05 | 8,820.00 | 8,880.00 | 8,420.00 | 8,470.00 | 8,470.00 | 51,002 |
| 2024-12-04 | 9,000.00 | 9,020.00 | 8,660.00 | 8,810.00 | 8,810.00 | 85,368 |
| 2024-12-03 | 8,900.00 | 9,170.00 | 8,900.00 | 9,040.00 | 9,040.00 | 57,798 |
| 2024-12-02 | 9,140.00 | 9,300.00 | 8,970.00 | 9,040.00 | 9,040.00 | 46,045 |
| 2024-11-29 | 9,420.00 | 9,420.00 | 8,920.00 | 9,000.00 | 9,000.00 | 63,042 |
| 2024-11-28 | 9,360.00 | 9,480.00 | 9,270.00 | 9,420.00 | 9,420.00 | 30,133 |
| 2024-11-27 | 9,530.00 | 9,630.00 | 9,260.00 | 9,270.00 | 9,270.00 | 38,301 |
| 2024-11-26 | 9,850.00 | 9,850.00 | 9,470.00 | 9,530.00 | 9,530.00 | 62,793 |
| 2024-11-25 | 8,780.00 | 9,850.00 | 8,780.00 | 9,720.00 | 9,720.00 | 216,045 |
| 2024-11-22 | 8,700.00 | 9,130.00 | 8,700.00 | 8,770.00 | 8,770.00 | 74,755 |
| 2024-11-21 | 8,700.00 | 8,870.00 | 8,610.00 | 8,760.00 | 8,760.00 | 48,935 |
| 2024-11-20 | 8,590.00 | 8,900.00 | 8,550.00 | 8,700.00 | 8,700.00 | 39,402 |
| 2024-11-19 | 8,700.00 | 8,750.00 | 8,350.00 | 8,630.00 | 8,630.00 | 64,421 |
| 2024-11-18 | 8,600.00 | 8,840.00 | 8,600.00 | 8,700.00 | 8,700.00 | 66,439 |
| 2024-11-15 | 8,500.00 | 8,840.00 | 8,290.00 | 8,670.00 | 8,670.00 | 169,667 |
| 2024-11-14 | 9,130.00 | 9,380.00 | 8,820.00 | 8,890.00 | 8,890.00 | 118,187 |
| 2024-11-13 | 9,400.00 | 9,600.00 | 9,150.00 | 9,200.00 | 9,200.00 | 87,943 |
| 2024-11-12 | 9,790.00 | 9,900.00 | 9,400.00 | 9,510.00 | 9,510.00 | 95,278 |
| 2024-11-11 | 10,330.00 | 10,430.00 | 9,750.00 | 9,760.00 | 9,760.00 | 151,221 |
| 2024-11-08 | 10,290.00 | 10,830.00 | 10,270.00 | 10,330.00 | 10,330.00 | 117,411 |
| 2024-11-07 | 10,720.00 | 10,850.00 | 10,110.00 | 10,200.00 | 10,200.00 | 166,620 |
| 2024-11-06 | 11,410.00 | 11,620.00 | 10,760.00 | 10,800.00 | 10,800.00 | 113,660 |
| 2024-11-05 | 11,340.00 | 11,550.00 | 11,230.00 | 11,410.00 | 11,410.00 | 36,598 |
| 2024-11-04 | 11,190.00 | 11,580.00 | 10,890.00 | 11,450.00 | 11,450.00 | 102,553 |
| 2024-11-01 | 10,890.00 | 11,000.00 | 10,730.00 | 10,860.00 | 10,860.00 | 43,132 |
| 2024-10-31 | 10,960.00 | 11,050.00 | 10,730.00 | 10,990.00 | 10,990.00 | 66,831 |
| 2024-10-30 | 11,300.00 | 11,330.00 | 11,020.00 | 11,030.00 | 11,030.00 | 38,569 |
| 2024-10-29 | 11,210.00 | 11,320.00 | 10,960.00 | 11,250.00 | 11,250.00 | 56,019 |
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.