Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,600.00 | 7,600.00 | 7,450.00 | 7,530.00 | 7,005.38 | 30,165 |
| 2024-01-26 | 7,530.00 | 7,660.00 | 7,530.00 | 7,600.00 | 7,070.50 | 24,724 |
| 2024-01-25 | 7,650.00 | 7,650.00 | 7,520.00 | 7,580.00 | 7,051.89 | 22,640 |
| 2024-01-24 | 7,690.00 | 7,720.00 | 7,550.00 | 7,670.00 | 7,135.62 | 23,249 |
| 2024-01-23 | 7,750.00 | 7,750.00 | 7,610.00 | 7,690.00 | 7,154.23 | 14,908 |
| 2024-01-22 | 7,730.00 | 7,890.00 | 7,550.00 | 7,720.00 | 7,182.14 | 37,735 |
| 2024-01-19 | 7,570.00 | 7,740.00 | 7,560.00 | 7,710.00 | 7,172.84 | 33,592 |
| 2024-01-18 | 7,420.00 | 7,540.00 | 7,370.00 | 7,490.00 | 6,968.16 | 28,027 |
| 2024-01-17 | 7,740.00 | 7,740.00 | 7,360.00 | 7,410.00 | 6,893.74 | 63,095 |
| 2024-01-16 | 7,830.00 | 7,890.00 | 7,670.00 | 7,700.00 | 7,163.53 | 25,477 |
| 2024-01-15 | 7,890.00 | 7,920.00 | 7,770.00 | 7,830.00 | 7,284.48 | 30,934 |
| 2024-01-12 | 8,130.00 | 8,130.00 | 7,880.00 | 7,890.00 | 7,340.30 | 58,241 |
| 2024-01-11 | 8,100.00 | 8,200.00 | 8,050.00 | 8,110.00 | 7,544.97 | 39,178 |
| 2024-01-10 | 8,120.00 | 8,230.00 | 8,050.00 | 8,100.00 | 7,535.67 | 43,672 |
| 2024-01-09 | 8,020.00 | 8,160.00 | 7,950.00 | 8,150.00 | 7,582.18 | 51,977 |
| 2024-01-08 | 7,950.00 | 8,010.00 | 7,910.00 | 7,970.00 | 7,414.72 | 27,810 |
| 2024-01-05 | 8,040.00 | 8,090.00 | 7,970.00 | 7,970.00 | 7,414.72 | 25,600 |
| 2024-01-04 | 8,050.00 | 8,100.00 | 7,970.00 | 8,010.00 | 7,451.94 | 28,608 |
| 2024-01-03 | 8,150.00 | 8,270.00 | 8,070.00 | 8,080.00 | 7,517.06 | 34,592 |
| 2024-01-02 | 8,220.00 | 8,240.00 | 8,140.00 | 8,230.00 | 7,656.61 | 19,826 |
| 2023-12-28 | 8,100.00 | 8,320.00 | 8,100.00 | 8,230.00 | 7,656.61 | 54,731 |
| 2023-12-27 | 8,210.00 | 8,250.00 | 8,050.00 | 8,130.00 | 7,563.57 | 39,158 |
| 2023-12-26 | 8,290.00 | 8,290.00 | 8,170.00 | 8,220.00 | 7,507.76 | 53,143 |
| 2023-12-22 | 8,400.00 | 8,420.00 | 8,230.00 | 8,290.00 | 7,571.69 | 74,902 |
| 2023-12-21 | 8,020.00 | 8,480.00 | 8,020.00 | 8,350.00 | 7,626.49 | 220,443 |
| 2023-12-20 | 7,960.00 | 8,200.00 | 7,950.00 | 8,110.00 | 7,407.29 | 62,778 |
| 2023-12-19 | 7,970.00 | 8,020.00 | 7,890.00 | 7,960.00 | 7,270.28 | 27,725 |
| 2023-12-18 | 7,930.00 | 8,000.00 | 7,870.00 | 7,960.00 | 7,270.28 | 43,463 |
| 2023-12-15 | 7,920.00 | 8,040.00 | 7,860.00 | 7,930.00 | 7,242.88 | 49,441 |
| 2023-12-14 | 8,020.00 | 8,110.00 | 7,860.00 | 7,880.00 | 7,197.22 | 63,882 |
| 2023-12-13 | 8,100.00 | 8,170.00 | 7,930.00 | 8,000.00 | 7,306.82 | 51,943 |
| 2023-12-12 | 7,960.00 | 8,100.00 | 7,950.00 | 8,100.00 | 7,398.15 | 25,273 |
| 2023-12-11 | 8,120.00 | 8,130.00 | 8,010.00 | 8,030.00 | 7,334.22 | 16,446 |
| 2023-12-08 | 7,920.00 | 8,080.00 | 7,920.00 | 8,080.00 | 7,379.89 | 27,571 |
| 2023-12-07 | 8,120.00 | 8,120.00 | 7,900.00 | 7,920.00 | 7,233.75 | 34,596 |
| 2023-12-06 | 7,980.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,352.49 | 22,551 |
| 2023-12-05 | 8,070.00 | 8,210.00 | 7,950.00 | 8,050.00 | 7,352.49 | 54,831 |
| 2023-12-04 | 8,190.00 | 8,220.00 | 8,140.00 | 8,170.00 | 7,462.09 | 32,202 |
| 2023-12-01 | 8,210.00 | 8,250.00 | 8,140.00 | 8,230.00 | 7,516.89 | 29,118 |
| 2023-11-30 | 8,110.00 | 8,310.00 | 8,110.00 | 8,260.00 | 7,544.29 | 40,186 |
| 2023-11-29 | 8,310.00 | 8,320.00 | 8,150.00 | 8,150.00 | 7,443.82 | 63,698 |
| 2023-11-28 | 8,180.00 | 8,330.00 | 8,120.00 | 8,310.00 | 7,589.96 | 75,105 |
| 2023-11-27 | 8,370.00 | 8,500.00 | 8,170.00 | 8,170.00 | 7,462.09 | 276,253 |
| 2023-11-24 | 7,950.00 | 8,080.00 | 7,920.00 | 8,020.00 | 7,325.08 | 38,124 |
| 2023-11-23 | 7,950.00 | 7,990.00 | 7,890.00 | 7,950.00 | 7,261.15 | 33,765 |
| 2023-11-22 | 8,010.00 | 8,070.00 | 7,910.00 | 7,940.00 | 7,252.02 | 94,797 |
| 2023-11-21 | 7,830.00 | 7,890.00 | 7,780.00 | 7,820.00 | 7,142.41 | 42,803 |
| 2023-11-20 | 7,730.00 | 7,840.00 | 7,670.00 | 7,830.00 | 7,151.55 | 65,898 |
| 2023-11-17 | 7,820.00 | 7,820.00 | 7,660.00 | 7,680.00 | 7,014.55 | 55,793 |
| 2023-11-16 | 7,760.00 | 7,830.00 | 7,680.00 | 7,820.00 | 7,142.41 | 93,645 |
| 2023-11-15 | 7,470.00 | 8,440.00 | 7,470.00 | 7,730.00 | 7,060.21 | 1,228,096 |
| 2023-11-14 | 7,140.00 | 7,440.00 | 7,140.00 | 7,430.00 | 6,786.21 | 31,377 |
| 2023-11-13 | 7,290.00 | 7,470.00 | 7,190.00 | 7,210.00 | 6,585.27 | 45,516 |
| 2023-11-10 | 7,300.00 | 7,370.00 | 7,220.00 | 7,290.00 | 6,658.34 | 15,524 |
| 2023-11-09 | 7,410.00 | 7,460.00 | 7,310.00 | 7,370.00 | 6,731.41 | 41,879 |
| 2023-11-08 | 7,450.00 | 7,570.00 | 7,440.00 | 7,440.00 | 6,795.34 | 21,943 |
| 2023-11-07 | 7,530.00 | 7,570.00 | 7,360.00 | 7,460.00 | 6,813.61 | 37,733 |
| 2023-11-06 | 7,460.00 | 7,630.00 | 7,460.00 | 7,530.00 | 6,877.54 | 37,827 |
| 2023-11-03 | 7,370.00 | 7,430.00 | 7,280.00 | 7,400.00 | 6,758.81 | 19,049 |
| 2023-11-02 | 7,110.00 | 7,370.00 | 7,110.00 | 7,360.00 | 6,722.27 | 52,922 |
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.