Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,790.00 | 6,810.00 | 6,580.00 | 6,710.00 | 6,242.51 | 47,669 |
| 2024-07-24 | 6,780.00 | 6,880.00 | 6,750.00 | 6,810.00 | 6,335.54 | 18,883 |
| 2024-07-23 | 6,750.00 | 6,990.00 | 6,750.00 | 6,840.00 | 6,363.45 | 18,593 |
| 2024-07-22 | 6,900.00 | 6,930.00 | 6,780.00 | 6,780.00 | 6,307.63 | 44,510 |
| 2024-07-19 | 6,940.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,447.18 | 31,887 |
| 2024-07-18 | 7,000.00 | 7,100.00 | 6,900.00 | 6,940.00 | 6,456.48 | 70,926 |
| 2024-07-17 | 7,200.00 | 7,200.00 | 7,030.00 | 7,030.00 | 6,540.21 | 44,827 |
| 2024-07-16 | 7,180.00 | 7,240.00 | 7,120.00 | 7,150.00 | 6,651.85 | 35,218 |
| 2024-07-15 | 7,140.00 | 7,210.00 | 7,130.00 | 7,180.00 | 6,679.76 | 22,625 |
| 2024-07-12 | 7,170.00 | 7,220.00 | 7,130.00 | 7,160.00 | 6,661.16 | 22,875 |
| 2024-07-11 | 7,260.00 | 7,310.00 | 7,190.00 | 7,190.00 | 6,689.07 | 22,877 |
| 2024-07-10 | 7,250.00 | 7,330.00 | 7,250.00 | 7,280.00 | 6,772.80 | 29,585 |
| 2024-07-09 | 7,200.00 | 7,290.00 | 7,180.00 | 7,290.00 | 6,782.10 | 24,518 |
| 2024-07-08 | 7,070.00 | 7,200.00 | 7,040.00 | 7,190.00 | 6,689.07 | 18,169 |
| 2024-07-05 | 7,160.00 | 7,230.00 | 7,040.00 | 7,050.00 | 6,558.82 | 80,809 |
| 2024-07-04 | 7,080.00 | 7,190.00 | 7,080.00 | 7,170.00 | 6,670.46 | 26,168 |
| 2024-07-03 | 7,190.00 | 7,220.00 | 7,060.00 | 7,120.00 | 6,623.94 | 65,248 |
| 2024-07-02 | 7,360.00 | 7,360.00 | 7,110.00 | 7,190.00 | 6,689.07 | 79,471 |
| 2024-07-01 | 7,320.00 | 7,400.00 | 7,270.00 | 7,290.00 | 6,782.10 | 56,825 |
| 2024-06-28 | 7,520.00 | 7,520.00 | 7,350.00 | 7,350.00 | 6,837.92 | 70,158 |
| 2024-06-27 | 7,650.00 | 7,700.00 | 7,480.00 | 7,480.00 | 6,958.86 | 99,243 |
| 2024-06-26 | 7,750.00 | 7,780.00 | 7,640.00 | 7,640.00 | 7,107.71 | 77,476 |
| 2024-06-25 | 7,500.00 | 7,720.00 | 7,500.00 | 7,680.00 | 7,144.93 | 71,126 |
| 2024-06-24 | 7,580.00 | 7,660.00 | 7,500.00 | 7,520.00 | 6,996.07 | 60,960 |
| 2024-06-21 | 7,830.00 | 7,840.00 | 7,490.00 | 7,640.00 | 7,107.71 | 105,439 |
| 2024-06-20 | 7,730.00 | 8,020.00 | 7,730.00 | 7,750.00 | 7,210.05 | 138,612 |
| 2024-06-19 | 7,850.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,247.26 | 175,855 |
| 2024-06-18 | 7,960.00 | 7,990.00 | 7,760.00 | 7,810.00 | 7,265.87 | 157,277 |
| 2024-06-17 | 7,540.00 | 8,220.00 | 7,540.00 | 7,960.00 | 7,405.42 | 1,523,298 |
| 2024-06-14 | 7,750.00 | 7,810.00 | 7,480.00 | 7,530.00 | 7,005.38 | 160,462 |
| 2024-06-13 | 7,820.00 | 7,870.00 | 7,730.00 | 7,770.00 | 7,228.66 | 124,047 |
| 2024-06-12 | 7,670.00 | 7,920.00 | 7,670.00 | 7,770.00 | 7,228.66 | 99,910 |
| 2024-06-11 | 7,760.00 | 7,870.00 | 7,640.00 | 7,670.00 | 7,135.62 | 85,465 |
| 2024-06-10 | 7,970.00 | 7,970.00 | 7,710.00 | 7,750.00 | 7,210.05 | 122,330 |
| 2024-06-07 | 7,980.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,312.39 | 90,021 |
| 2024-06-05 | 8,020.00 | 8,050.00 | 7,860.00 | 7,970.00 | 7,414.72 | 97,014 |
| 2024-06-04 | 8,260.00 | 8,300.00 | 8,000.00 | 8,010.00 | 7,451.94 | 171,468 |
| 2024-06-03 | 8,370.00 | 8,470.00 | 8,230.00 | 8,330.00 | 7,749.64 | 198,526 |
| 2024-05-31 | 8,240.00 | 8,380.00 | 8,110.00 | 8,230.00 | 7,656.61 | 190,740 |
| 2024-05-30 | 8,120.00 | 8,340.00 | 8,050.00 | 8,200.00 | 7,628.70 | 255,939 |
| 2024-05-29 | 8,610.00 | 8,610.00 | 8,190.00 | 8,200.00 | 7,628.70 | 403,101 |
| 2024-05-28 | 8,730.00 | 8,760.00 | 8,550.00 | 8,610.00 | 8,010.13 | 424,136 |
| 2024-05-27 | 8,890.00 | 9,200.00 | 8,700.00 | 8,730.00 | 8,121.77 | 1,475,684 |
| 2024-05-24 | 8,400.00 | 9,800.00 | 8,270.00 | 8,450.00 | 7,861.28 | 8,175,918 |
| 2024-05-23 | 7,700.00 | 8,440.00 | 7,630.00 | 8,390.00 | 7,805.46 | 1,265,560 |
| 2024-05-22 | 7,200.00 | 8,000.00 | 7,200.00 | 7,770.00 | 7,228.66 | 792,294 |
| 2024-05-21 | 7,250.00 | 7,250.00 | 7,150.00 | 7,190.00 | 6,689.07 | 37,362 |
| 2024-05-20 | 7,320.00 | 7,350.00 | 7,200.00 | 7,220.00 | 6,716.98 | 40,167 |
| 2024-05-17 | 7,390.00 | 7,390.00 | 7,300.00 | 7,310.00 | 6,800.71 | 38,573 |
| 2024-05-16 | 7,300.00 | 7,670.00 | 7,290.00 | 7,400.00 | 6,884.43 | 104,491 |
| 2024-05-14 | 7,160.00 | 7,370.00 | 7,160.00 | 7,290.00 | 6,782.10 | 51,695 |
| 2024-05-13 | 7,260.00 | 7,290.00 | 7,160.00 | 7,160.00 | 6,661.16 | 43,093 |
| 2024-05-10 | 7,200.00 | 7,390.00 | 7,200.00 | 7,260.00 | 6,754.19 | 51,370 |
| 2024-05-09 | 7,100.00 | 8,040.00 | 7,100.00 | 7,250.00 | 6,744.89 | 1,113,902 |
| 2024-05-08 | 7,050.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,605.34 | 9,150 |
| 2024-05-07 | 7,150.00 | 7,210.00 | 7,100.00 | 7,110.00 | 6,614.64 | 11,228 |
| 2024-05-03 | 7,100.00 | 7,200.00 | 7,100.00 | 7,140.00 | 6,642.55 | 14,033 |
| 2024-05-02 | 7,090.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,605.34 | 13,717 |
| 2024-04-30 | 7,100.00 | 7,190.00 | 7,100.00 | 7,110.00 | 6,614.64 | 14,934 |
| 2024-04-29 | 7,010.00 | 7,130.00 | 6,980.00 | 7,100.00 | 6,605.34 | 20,290 |
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.