Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,940.00 | 7,130.00 | 6,940.00 | 7,010.00 | 6,521.61 | 11,231 |
| 2024-04-25 | 6,980.00 | 7,190.00 | 6,960.00 | 7,000.00 | 6,512.30 | 8,734 |
| 2024-04-24 | 6,910.00 | 6,990.00 | 6,900.00 | 6,980.00 | 6,493.70 | 19,834 |
| 2024-04-23 | 6,880.00 | 6,920.00 | 6,830.00 | 6,870.00 | 6,391.36 | 17,636 |
| 2024-04-22 | 6,850.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,400.66 | 11,545 |
| 2024-04-19 | 6,960.00 | 6,990.00 | 6,750.00 | 6,870.00 | 6,391.36 | 25,538 |
| 2024-04-18 | 6,850.00 | 7,010.00 | 6,850.00 | 6,960.00 | 6,475.09 | 18,035 |
| 2024-04-17 | 6,880.00 | 7,020.00 | 6,880.00 | 6,900.00 | 6,419.27 | 16,249 |
| 2024-04-16 | 7,020.00 | 7,100.00 | 6,890.00 | 6,910.00 | 6,428.57 | 38,963 |
| 2024-04-15 | 7,210.00 | 7,280.00 | 7,000.00 | 7,140.00 | 6,642.55 | 16,367 |
| 2024-04-12 | 7,340.00 | 7,340.00 | 7,260.00 | 7,290.00 | 6,782.10 | 6,065 |
| 2024-04-11 | 7,110.00 | 7,360.00 | 7,110.00 | 7,280.00 | 6,772.80 | 18,799 |
| 2024-04-09 | 7,260.00 | 7,260.00 | 7,180.00 | 7,210.00 | 6,707.67 | 12,987 |
| 2024-04-08 | 7,300.00 | 7,300.00 | 7,200.00 | 7,220.00 | 6,716.98 | 18,207 |
| 2024-04-05 | 7,340.00 | 7,390.00 | 7,250.00 | 7,270.00 | 6,763.49 | 28,304 |
| 2024-04-04 | 7,370.00 | 7,400.00 | 7,350.00 | 7,370.00 | 6,856.52 | 18,192 |
| 2024-04-03 | 7,440.00 | 7,440.00 | 7,340.00 | 7,370.00 | 6,856.52 | 22,632 |
| 2024-04-02 | 7,500.00 | 7,510.00 | 7,410.00 | 7,440.00 | 6,921.65 | 24,641 |
| 2024-04-01 | 7,720.00 | 7,760.00 | 7,460.00 | 7,500.00 | 6,977.47 | 85,267 |
| 2024-03-29 | 7,370.00 | 7,410.00 | 7,350.00 | 7,390.00 | 6,875.13 | 25,720 |
| 2024-03-28 | 7,440.00 | 7,440.00 | 7,360.00 | 7,370.00 | 6,856.52 | 38,000 |
| 2024-03-27 | 7,430.00 | 7,430.00 | 7,370.00 | 7,420.00 | 6,903.04 | 17,003 |
| 2024-03-26 | 7,430.00 | 7,430.00 | 7,380.00 | 7,410.00 | 6,893.74 | 21,639 |
| 2024-03-25 | 7,370.00 | 7,430.00 | 7,370.00 | 7,390.00 | 6,875.13 | 24,482 |
| 2024-03-22 | 7,450.00 | 7,450.00 | 7,380.00 | 7,410.00 | 6,893.74 | 15,708 |
| 2024-03-21 | 7,360.00 | 7,420.00 | 7,350.00 | 7,400.00 | 6,884.43 | 28,004 |
| 2024-03-20 | 7,370.00 | 7,410.00 | 7,340.00 | 7,350.00 | 6,837.92 | 18,416 |
| 2024-03-19 | 7,420.00 | 7,440.00 | 7,350.00 | 7,370.00 | 6,856.52 | 27,689 |
| 2024-03-18 | 7,400.00 | 7,490.00 | 7,400.00 | 7,420.00 | 6,903.04 | 9,238 |
| 2024-03-15 | 7,460.00 | 7,470.00 | 7,400.00 | 7,400.00 | 6,884.43 | 31,845 |
| 2024-03-14 | 7,560.00 | 7,560.00 | 7,460.00 | 7,480.00 | 6,958.86 | 28,040 |
| 2024-03-13 | 7,480.00 | 7,520.00 | 7,440.00 | 7,460.00 | 6,940.25 | 25,544 |
| 2024-03-12 | 7,510.00 | 7,530.00 | 7,460.00 | 7,480.00 | 6,958.86 | 27,140 |
| 2024-03-11 | 7,470.00 | 7,530.00 | 7,420.00 | 7,530.00 | 7,005.38 | 28,952 |
| 2024-03-08 | 7,500.00 | 7,550.00 | 7,470.00 | 7,490.00 | 6,968.16 | 30,113 |
| 2024-03-07 | 7,590.00 | 7,590.00 | 7,450.00 | 7,500.00 | 6,977.47 | 34,832 |
| 2024-03-06 | 7,440.00 | 7,610.00 | 7,440.00 | 7,560.00 | 7,033.29 | 24,741 |
| 2024-03-05 | 7,570.00 | 7,620.00 | 7,470.00 | 7,490.00 | 6,968.16 | 34,962 |
| 2024-03-04 | 7,650.00 | 7,680.00 | 7,590.00 | 7,620.00 | 7,089.11 | 37,380 |
| 2024-02-29 | 7,670.00 | 7,700.00 | 7,580.00 | 7,640.00 | 7,107.71 | 28,651 |
| 2024-02-28 | 7,540.00 | 7,670.00 | 7,530.00 | 7,600.00 | 7,070.50 | 21,006 |
| 2024-02-27 | 7,660.00 | 7,690.00 | 7,480.00 | 7,540.00 | 7,014.68 | 50,615 |
| 2024-02-26 | 7,710.00 | 7,750.00 | 7,580.00 | 7,660.00 | 7,126.32 | 35,860 |
| 2024-02-23 | 7,820.00 | 7,840.00 | 7,640.00 | 7,700.00 | 7,163.53 | 58,555 |
| 2024-02-22 | 7,880.00 | 7,920.00 | 7,790.00 | 7,790.00 | 7,247.26 | 35,548 |
| 2024-02-21 | 7,900.00 | 7,900.00 | 7,810.00 | 7,880.00 | 7,330.99 | 23,321 |
| 2024-02-20 | 7,990.00 | 8,000.00 | 7,860.00 | 7,900.00 | 7,349.60 | 33,351 |
| 2024-02-19 | 8,120.00 | 8,130.00 | 7,950.00 | 7,980.00 | 7,424.03 | 43,167 |
| 2024-02-16 | 7,840.00 | 8,050.00 | 7,840.00 | 8,050.00 | 7,489.15 | 70,272 |
| 2024-02-15 | 7,850.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,275.17 | 21,147 |
| 2024-02-14 | 7,630.00 | 7,850.00 | 7,630.00 | 7,850.00 | 7,303.08 | 20,097 |
| 2024-02-13 | 7,830.00 | 7,830.00 | 7,710.00 | 7,750.00 | 7,210.05 | 28,831 |
| 2024-02-08 | 7,820.00 | 7,850.00 | 7,680.00 | 7,710.00 | 7,172.84 | 32,571 |
| 2024-02-07 | 7,720.00 | 7,900.00 | 7,700.00 | 7,750.00 | 7,210.05 | 27,093 |
| 2024-02-06 | 7,790.00 | 7,860.00 | 7,670.00 | 7,720.00 | 7,182.14 | 16,486 |
| 2024-02-05 | 7,890.00 | 7,900.00 | 7,750.00 | 7,780.00 | 7,237.96 | 19,984 |
| 2024-02-02 | 7,630.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,265.87 | 94,063 |
| 2024-02-01 | 7,400.00 | 7,610.00 | 7,400.00 | 7,570.00 | 7,042.59 | 40,706 |
| 2024-01-31 | 7,450.00 | 7,560.00 | 7,390.00 | 7,450.00 | 6,930.95 | 23,401 |
| 2024-01-30 | 7,530.00 | 7,600.00 | 7,460.00 | 7,460.00 | 6,940.25 | 25,297 |
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.