Dongwha Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,920.00 | 11,410.00 | 10,920.00 | 11,320.00 | 11,320.00 | 70,012 |
| 2024-10-25 | 11,230.00 | 11,290.00 | 10,870.00 | 10,910.00 | 10,910.00 | 81,197 |
| 2024-10-24 | 11,360.00 | 11,460.00 | 10,950.00 | 11,000.00 | 11,000.00 | 84,751 |
| 2024-10-23 | 11,010.00 | 11,390.00 | 10,830.00 | 11,290.00 | 11,290.00 | 97,657 |
| 2024-10-22 | 11,660.00 | 11,670.00 | 10,820.00 | 10,980.00 | 10,980.00 | 183,547 |
| 2024-10-21 | 11,640.00 | 11,880.00 | 11,450.00 | 11,660.00 | 11,660.00 | 70,654 |
| 2024-10-18 | 12,300.00 | 12,490.00 | 11,430.00 | 11,460.00 | 11,460.00 | 146,834 |
| 2024-10-17 | 12,360.00 | 12,500.00 | 12,070.00 | 12,080.00 | 12,080.00 | 64,280 |
| 2024-10-16 | 12,540.00 | 12,690.00 | 12,210.00 | 12,240.00 | 12,240.00 | 80,934 |
| 2024-10-15 | 13,340.00 | 13,390.00 | 12,330.00 | 12,490.00 | 12,490.00 | 167,394 |
| 2024-10-14 | 13,070.00 | 13,200.00 | 12,710.00 | 12,810.00 | 12,810.00 | 89,732 |
| 2024-10-11 | 13,770.00 | 13,940.00 | 13,000.00 | 13,070.00 | 13,070.00 | 176,442 |
| 2024-10-10 | 14,140.00 | 14,140.00 | 13,520.00 | 13,740.00 | 13,740.00 | 225,774 |
| 2024-10-08 | 13,510.00 | 14,150.00 | 13,250.00 | 13,940.00 | 13,940.00 | 252,942 |
| 2024-10-07 | 12,390.00 | 14,380.00 | 12,140.00 | 13,780.00 | 13,780.00 | 884,534 |
| 2024-10-04 | 12,210.00 | 12,400.00 | 12,100.00 | 12,120.00 | 12,120.00 | 74,009 |
| 2024-10-02 | 12,500.00 | 12,610.00 | 12,150.00 | 12,320.00 | 12,320.00 | 92,266 |
| 2024-09-30 | 13,310.00 | 13,310.00 | 12,520.00 | 12,520.00 | 12,520.00 | 141,967 |
| 2024-09-27 | 13,110.00 | 13,280.00 | 12,680.00 | 13,250.00 | 13,250.00 | 145,461 |
| 2024-09-26 | 12,680.00 | 13,060.00 | 12,470.00 | 13,060.00 | 13,060.00 | 123,316 |
| 2024-09-25 | 13,060.00 | 13,090.00 | 12,520.00 | 12,670.00 | 12,670.00 | 191,818 |
| 2024-09-24 | 11,700.00 | 13,110.00 | 11,640.00 | 13,010.00 | 13,010.00 | 616,012 |
| 2024-09-23 | 11,400.00 | 11,790.00 | 11,380.00 | 11,500.00 | 11,500.00 | 78,461 |
| 2024-09-20 | 11,500.00 | 11,850.00 | 11,370.00 | 11,370.00 | 11,370.00 | 66,740 |
| 2024-09-19 | 11,550.00 | 11,850.00 | 11,300.00 | 11,390.00 | 11,390.00 | 79,602 |
| 2024-09-13 | 12,000.00 | 12,000.00 | 11,380.00 | 11,460.00 | 11,460.00 | 83,097 |
| 2024-09-12 | 10,810.00 | 11,590.00 | 10,810.00 | 11,470.00 | 11,470.00 | 110,735 |
| 2024-09-11 | 10,440.00 | 10,930.00 | 10,440.00 | 10,850.00 | 10,850.00 | 64,018 |
| 2024-09-10 | 10,710.00 | 10,840.00 | 10,440.00 | 10,440.00 | 10,440.00 | 61,977 |
| 2024-09-09 | 10,860.00 | 10,950.00 | 10,590.00 | 10,710.00 | 10,710.00 | 67,593 |
| 2024-09-06 | 11,460.00 | 11,660.00 | 10,920.00 | 10,960.00 | 10,960.00 | 167,320 |
| 2024-09-05 | 11,750.00 | 12,160.00 | 11,510.00 | 11,660.00 | 11,660.00 | 93,302 |
| 2024-09-04 | 11,940.00 | 12,040.00 | 11,560.00 | 11,750.00 | 11,750.00 | 122,122 |
| 2024-09-03 | 12,110.00 | 12,610.00 | 12,040.00 | 12,310.00 | 12,310.00 | 215,670 |
| 2024-09-02 | 11,170.00 | 12,490.00 | 11,110.00 | 11,950.00 | 11,950.00 | 389,204 |
| 2024-08-30 | 11,400.00 | 11,820.00 | 11,090.00 | 11,090.00 | 11,090.00 | 296,488 |
| 2024-08-29 | 11,060.00 | 11,450.00 | 11,040.00 | 11,400.00 | 11,400.00 | 112,712 |
| 2024-08-28 | 11,530.00 | 11,680.00 | 11,240.00 | 11,250.00 | 11,250.00 | 123,425 |
| 2024-08-27 | 11,580.00 | 11,830.00 | 11,410.00 | 11,680.00 | 11,680.00 | 79,056 |
| 2024-08-26 | 11,610.00 | 11,800.00 | 11,530.00 | 11,570.00 | 11,570.00 | 101,791 |
| 2024-08-23 | 11,940.00 | 11,940.00 | 11,560.00 | 11,660.00 | 11,660.00 | 117,499 |
| 2024-08-22 | 12,500.00 | 12,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | 125,380 |
| 2024-08-21 | 12,480.00 | 12,500.00 | 12,130.00 | 12,360.00 | 12,360.00 | 108,086 |
| 2024-08-20 | 12,030.00 | 12,690.00 | 11,960.00 | 12,610.00 | 12,610.00 | 222,346 |
| 2024-08-19 | 12,740.00 | 12,850.00 | 11,900.00 | 12,000.00 | 12,000.00 | 148,195 |
| 2024-08-16 | 13,770.00 | 13,770.00 | 12,510.00 | 12,550.00 | 12,550.00 | 215,018 |
| 2024-08-14 | 13,150.00 | 13,380.00 | 13,130.00 | 13,350.00 | 13,350.00 | 75,072 |
| 2024-08-13 | 12,880.00 | 13,580.00 | 12,780.00 | 13,130.00 | 13,130.00 | 98,623 |
| 2024-08-12 | 12,700.00 | 13,070.00 | 12,700.00 | 12,980.00 | 12,980.00 | 44,397 |
| 2024-08-09 | 12,560.00 | 12,890.00 | 12,560.00 | 12,770.00 | 12,770.00 | 72,939 |
| 2024-08-08 | 12,650.00 | 12,840.00 | 12,500.00 | 12,500.00 | 12,500.00 | 80,092 |
| 2024-08-07 | 12,690.00 | 13,150.00 | 12,690.00 | 12,870.00 | 12,870.00 | 94,504 |
| 2024-08-06 | 11,830.00 | 13,100.00 | 11,830.00 | 12,980.00 | 12,980.00 | 163,589 |
| 2024-08-05 | 13,500.00 | 13,500.00 | 11,420.00 | 12,000.00 | 12,000.00 | 255,372 |
| 2024-08-02 | 13,610.00 | 13,950.00 | 13,450.00 | 13,620.00 | 13,620.00 | 139,136 |
| 2024-08-01 | 13,640.00 | 13,780.00 | 13,600.00 | 13,650.00 | 13,650.00 | 85,231 |
| 2024-07-31 | 13,320.00 | 13,700.00 | 13,220.00 | 13,640.00 | 13,640.00 | 94,607 |
| 2024-07-30 | 13,140.00 | 13,540.00 | 13,110.00 | 13,400.00 | 13,400.00 | 111,749 |
| 2024-07-29 | 13,280.00 | 13,280.00 | 13,000.00 | 13,140.00 | 13,140.00 | 87,443 |
| 2024-07-26 | 13,150.00 | 13,310.00 | 13,110.00 | 13,280.00 | 13,280.00 | 112,054 |
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.