Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,655.00 | 4,720.00 | 4,605.00 | 4,700.00 | 4,700.00 | 10,806 |
| 2026-10-16 | 4,480.00 | 4,670.00 | 4,480.00 | 4,665.00 | 4,665.00 | 11,504 |
| 2026-10-15 | 4,630.00 | 4,785.00 | 4,480.00 | 4,480.00 | 4,480.00 | 45,965 |
| 2026-10-14 | 4,855.00 | 4,955.00 | 4,775.00 | 4,785.00 | 4,785.00 | 9,399 |
| 2026-10-13 | 4,920.00 | 4,920.00 | 4,670.00 | 4,855.00 | 4,855.00 | 49,065 |
| 2026-10-12 | 4,965.00 | 4,980.00 | 4,835.00 | 4,835.00 | 4,835.00 | 36,473 |
| 2026-10-08 | 5,000.00 | 5,000.00 | 4,910.00 | 4,965.00 | 4,965.00 | 10,803 |
| 2026-10-07 | 5,050.00 | 5,050.00 | 4,940.00 | 4,965.00 | 4,965.00 | 11,842 |
| 2026-10-06 | 5,020.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,980.00 | 22,687 |
| 2026-10-02 | 5,020.00 | 5,040.00 | 4,980.00 | 4,985.00 | 4,985.00 | 9,178 |
| 2026-10-01 | 4,920.00 | 5,020.00 | 4,820.00 | 5,020.00 | 5,020.00 | 21,555 |
| 2026-09-30 | 4,990.00 | 5,020.00 | 4,940.00 | 4,960.00 | 4,960.00 | 9,755 |
| 2026-09-29 | 4,975.00 | 5,000.00 | 4,910.00 | 4,990.00 | 4,990.00 | 25,647 |
| 2026-09-28 | 5,010.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 14,967 |
| 2026-09-23 | 5,010.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | 16,973 |
| 2026-09-22 | 5,030.00 | 5,050.00 | 4,970.00 | 4,985.00 | 4,985.00 | 29,787 |
| 2026-09-21 | 5,020.00 | 5,100.00 | 4,960.00 | 5,030.00 | 5,030.00 | 33,246 |
| 2026-09-18 | 5,030.00 | 5,070.00 | 4,960.00 | 4,975.00 | 4,975.00 | 31,473 |
| 2026-09-17 | 5,000.00 | 5,050.00 | 4,915.00 | 4,975.00 | 4,975.00 | 35,692 |
| 2026-09-16 | 5,040.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 28,487 |
| 2026-09-15 | 5,070.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,990.00 | 67,157 |
| 2026-09-14 | 5,110.00 | 5,120.00 | 4,970.00 | 5,050.00 | 5,050.00 | 66,372 |
| 2026-09-11 | 5,090.00 | 5,180.00 | 5,040.00 | 5,050.00 | 5,050.00 | 111,568 |
| 2026-09-10 | 5,210.00 | 5,240.00 | 5,070.00 | 5,160.00 | 5,160.00 | 103,116 |
| 2026-09-09 | 5,190.00 | 5,380.00 | 5,160.00 | 5,220.00 | 5,220.00 | 327,349 |
| 2026-09-08 | 5,140.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | 254,443 |
| 2026-09-07 | 5,000.00 | 6,260.00 | 4,950.00 | 5,170.00 | 5,170.00 | 5,908,324 |
| 2026-09-04 | 5,000.00 | 5,060.00 | 4,880.00 | 4,975.00 | 4,975.00 | 109,175 |
| 2026-09-03 | 4,940.00 | 5,110.00 | 4,800.00 | 5,000.00 | 5,000.00 | 151,792 |
| 2026-09-02 | 4,960.00 | 6,100.00 | 4,900.00 | 4,940.00 | 4,940.00 | 2,710,362 |
| 2026-09-01 | 4,800.00 | 4,990.00 | 4,800.00 | 4,960.00 | 4,960.00 | 22,908 |
| 2026-08-31 | 4,860.00 | 4,920.00 | 4,700.00 | 4,855.00 | 4,855.00 | 22,586 |
| 2026-08-28 | 4,870.00 | 4,930.00 | 4,810.00 | 4,895.00 | 4,895.00 | 28,803 |
| 2026-08-27 | 4,845.00 | 4,910.00 | 4,790.00 | 4,855.00 | 4,855.00 | 16,248 |
| 2026-08-26 | 4,860.00 | 4,865.00 | 4,775.00 | 4,840.00 | 4,840.00 | 16,643 |
| 2026-08-25 | 4,750.00 | 4,865.00 | 4,620.00 | 4,855.00 | 4,855.00 | 19,967 |
| 2026-08-24 | 4,805.00 | 4,805.00 | 4,705.00 | 4,715.00 | 4,715.00 | 9,164 |
| 2026-08-21 | 4,810.00 | 4,850.00 | 4,705.00 | 4,735.00 | 4,735.00 | 25,285 |
| 2026-08-20 | 4,800.00 | 4,825.00 | 4,695.00 | 4,810.00 | 4,810.00 | 22,478 |
| 2026-08-19 | 4,800.00 | 4,835.00 | 4,690.00 | 4,740.00 | 4,740.00 | 21,800 |
| 2026-08-18 | 4,995.00 | 4,995.00 | 4,775.00 | 4,775.00 | 4,775.00 | 32,395 |
| 2026-08-14 | 4,875.00 | 4,975.00 | 4,800.00 | 4,975.00 | 4,975.00 | 36,758 |
| 2026-08-13 | 4,920.00 | 5,020.00 | 4,845.00 | 4,875.00 | 4,875.00 | 55,427 |
| 2026-08-12 | 4,905.00 | 4,975.00 | 4,825.00 | 4,875.00 | 4,875.00 | 38,358 |
| 2026-08-11 | 4,770.00 | 4,940.00 | 4,740.00 | 4,875.00 | 4,875.00 | 44,429 |
| 2026-08-10 | 4,575.00 | 4,795.00 | 4,575.00 | 4,775.00 | 4,775.00 | 23,888 |
| 2026-08-07 | 4,580.00 | 4,635.00 | 4,520.00 | 4,600.00 | 4,600.00 | 11,236 |
| 2026-08-06 | 4,600.00 | 4,615.00 | 4,510.00 | 4,570.00 | 4,570.00 | 17,095 |
| 2026-08-05 | 4,530.00 | 4,640.00 | 4,530.00 | 4,595.00 | 4,595.00 | 17,695 |
| 2026-08-04 | 4,405.00 | 4,525.00 | 4,405.00 | 4,515.00 | 4,515.00 | 21,857 |
| 2026-08-03 | 4,380.00 | 4,490.00 | 4,305.00 | 4,445.00 | 4,445.00 | 7,548 |
| 2026-07-31 | 4,320.00 | 4,430.00 | 4,260.00 | 4,395.00 | 4,395.00 | 36,953 |
| 2026-07-30 | 4,015.00 | 4,415.00 | 4,015.00 | 4,300.00 | 4,300.00 | 23,912 |
| 2026-07-29 | 4,320.00 | 4,415.00 | 4,130.00 | 4,200.00 | 4,200.00 | 54,755 |
| 2026-07-28 | 4,470.00 | 4,470.00 | 4,300.00 | 4,320.00 | 4,320.00 | 37,455 |
| 2026-07-27 | 4,460.00 | 4,565.00 | 4,435.00 | 4,470.00 | 4,470.00 | 9,597 |
| 2026-07-24 | 4,550.00 | 4,630.00 | 4,425.00 | 4,460.00 | 4,460.00 | 17,516 |
| 2026-07-23 | 4,480.00 | 4,660.00 | 4,470.00 | 4,625.00 | 4,625.00 | 29,288 |
| 2026-07-22 | 4,395.00 | 4,545.00 | 4,390.00 | 4,480.00 | 4,480.00 | 15,764 |
| 2026-07-21 | 4,335.00 | 4,435.00 | 4,325.00 | 4,370.00 | 4,370.00 | 22,786 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.