Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,160.00 | 7,270.00 | 7,090.00 | 7,090.00 | 6,475.67 | 26,757 |
| 2023-10-31 | 7,350.00 | 7,420.00 | 7,130.00 | 7,150.00 | 6,530.47 | 37,331 |
| 2023-10-30 | 7,150.00 | 7,390.00 | 7,150.00 | 7,350.00 | 6,713.14 | 21,117 |
| 2023-10-27 | 7,380.00 | 7,440.00 | 7,200.00 | 7,310.00 | 6,676.60 | 24,748 |
| 2023-10-26 | 7,550.00 | 7,550.00 | 7,260.00 | 7,300.00 | 6,667.47 | 32,914 |
| 2023-10-25 | 7,510.00 | 7,600.00 | 7,450.00 | 7,550.00 | 6,895.81 | 30,855 |
| 2023-10-24 | 7,300.00 | 7,510.00 | 7,070.00 | 7,460.00 | 6,813.61 | 48,774 |
| 2023-10-23 | 7,260.00 | 7,390.00 | 7,250.00 | 7,270.00 | 6,640.07 | 34,613 |
| 2023-10-20 | 7,300.00 | 7,420.00 | 7,180.00 | 7,350.00 | 6,713.14 | 92,728 |
| 2023-10-19 | 7,550.00 | 7,550.00 | 7,310.00 | 7,320.00 | 6,685.74 | 61,903 |
| 2023-10-18 | 7,520.00 | 7,740.00 | 7,500.00 | 7,570.00 | 6,914.08 | 52,734 |
| 2023-10-17 | 7,450.00 | 7,570.00 | 7,450.00 | 7,520.00 | 6,868.41 | 22,754 |
| 2023-10-16 | 7,600.00 | 7,610.00 | 7,360.00 | 7,420.00 | 6,777.07 | 29,450 |
| 2023-10-13 | 7,690.00 | 7,770.00 | 7,610.00 | 7,610.00 | 6,950.61 | 21,376 |
| 2023-10-12 | 7,720.00 | 7,780.00 | 7,680.00 | 7,750.00 | 7,078.48 | 20,735 |
| 2023-10-11 | 7,530.00 | 7,730.00 | 7,530.00 | 7,690.00 | 7,023.68 | 23,616 |
| 2023-10-10 | 7,650.00 | 7,670.00 | 7,390.00 | 7,520.00 | 6,868.41 | 46,596 |
| 2023-10-06 | 7,390.00 | 7,650.00 | 7,390.00 | 7,650.00 | 6,987.14 | 41,090 |
| 2023-10-05 | 7,300.00 | 7,460.00 | 7,270.00 | 7,370.00 | 6,731.41 | 48,181 |
| 2023-10-04 | 7,480.00 | 7,560.00 | 7,260.00 | 7,260.00 | 6,630.94 | 63,803 |
| 2023-09-27 | 7,410.00 | 7,620.00 | 7,410.00 | 7,600.00 | 6,941.48 | 33,191 |
| 2023-09-26 | 7,650.00 | 7,780.00 | 7,470.00 | 7,500.00 | 6,850.14 | 64,922 |
| 2023-09-25 | 7,660.00 | 7,800.00 | 7,610.00 | 7,700.00 | 7,032.81 | 35,000 |
| 2023-09-22 | 7,810.00 | 7,920.00 | 7,680.00 | 7,790.00 | 7,115.01 | 54,972 |
| 2023-09-21 | 8,000.00 | 8,140.00 | 7,920.00 | 7,940.00 | 7,252.02 | 61,129 |
| 2023-09-20 | 8,100.00 | 8,220.00 | 8,080.00 | 8,090.00 | 7,389.02 | 33,478 |
| 2023-09-19 | 8,200.00 | 8,250.00 | 8,080.00 | 8,100.00 | 7,398.15 | 48,671 |
| 2023-09-18 | 8,310.00 | 8,490.00 | 8,190.00 | 8,230.00 | 7,516.89 | 59,292 |
| 2023-09-15 | 8,330.00 | 8,580.00 | 8,330.00 | 8,390.00 | 7,663.03 | 64,675 |
| 2023-09-14 | 8,270.00 | 8,380.00 | 8,270.00 | 8,300.00 | 7,580.82 | 21,176 |
| 2023-09-13 | 8,330.00 | 8,510.00 | 8,230.00 | 8,330.00 | 7,608.22 | 54,955 |
| 2023-09-12 | 8,520.00 | 8,680.00 | 8,390.00 | 8,450.00 | 7,717.83 | 85,004 |
| 2023-09-11 | 8,500.00 | 8,530.00 | 8,340.00 | 8,490.00 | 7,754.36 | 73,666 |
| 2023-09-08 | 8,280.00 | 8,440.00 | 8,240.00 | 8,390.00 | 7,663.03 | 58,101 |
| 2023-09-07 | 8,400.00 | 8,470.00 | 8,100.00 | 8,190.00 | 7,480.35 | 88,888 |
| 2023-09-06 | 8,400.00 | 8,510.00 | 8,360.00 | 8,400.00 | 7,672.16 | 37,733 |
| 2023-09-05 | 8,320.00 | 8,420.00 | 8,310.00 | 8,400.00 | 7,672.16 | 36,317 |
| 2023-09-04 | 8,360.00 | 8,490.00 | 8,330.00 | 8,370.00 | 7,644.76 | 29,124 |
| 2023-09-01 | 8,360.00 | 8,480.00 | 8,290.00 | 8,420.00 | 7,690.43 | 32,441 |
| 2023-08-31 | 8,600.00 | 8,640.00 | 8,320.00 | 8,360.00 | 7,635.62 | 46,873 |
| 2023-08-30 | 8,480.00 | 8,600.00 | 8,440.00 | 8,600.00 | 7,854.83 | 60,169 |
| 2023-08-29 | 8,280.00 | 8,470.00 | 8,270.00 | 8,420.00 | 7,690.43 | 42,108 |
| 2023-08-28 | 8,220.00 | 8,330.00 | 8,150.00 | 8,270.00 | 7,553.42 | 29,144 |
| 2023-08-25 | 8,150.00 | 8,290.00 | 8,150.00 | 8,200.00 | 7,489.49 | 25,245 |
| 2023-08-24 | 8,150.00 | 8,250.00 | 8,150.00 | 8,240.00 | 7,526.02 | 21,509 |
| 2023-08-23 | 8,130.00 | 8,280.00 | 8,060.00 | 8,200.00 | 7,489.49 | 50,415 |
| 2023-08-22 | 8,220.00 | 8,300.00 | 8,100.00 | 8,120.00 | 7,416.42 | 35,808 |
| 2023-08-21 | 8,300.00 | 8,310.00 | 8,110.00 | 8,170.00 | 7,462.09 | 29,363 |
| 2023-08-18 | 7,910.00 | 8,280.00 | 7,910.00 | 8,200.00 | 7,489.49 | 59,599 |
| 2023-08-17 | 8,070.00 | 8,260.00 | 7,890.00 | 8,160.00 | 7,452.95 | 69,744 |
| 2023-08-16 | 8,330.00 | 8,420.00 | 8,070.00 | 8,080.00 | 7,379.89 | 82,897 |
| 2023-08-14 | 8,390.00 | 8,600.00 | 8,330.00 | 8,450.00 | 7,717.83 | 96,929 |
| 2023-08-11 | 8,260.00 | 8,600.00 | 8,260.00 | 8,470.00 | 7,736.09 | 49,213 |
| 2023-08-10 | 8,110.00 | 8,410.00 | 8,080.00 | 8,290.00 | 7,571.69 | 59,456 |
| 2023-08-09 | 7,980.00 | 8,230.00 | 7,980.00 | 8,190.00 | 7,480.35 | 40,865 |
| 2023-08-08 | 8,150.00 | 8,240.00 | 7,990.00 | 8,000.00 | 7,306.82 | 60,480 |
| 2023-08-07 | 8,140.00 | 8,160.00 | 7,970.00 | 8,140.00 | 7,434.69 | 48,836 |
| 2023-08-04 | 8,090.00 | 8,220.00 | 8,070.00 | 8,180.00 | 7,471.22 | 32,908 |
| 2023-08-03 | 8,220.00 | 8,310.00 | 8,040.00 | 8,170.00 | 7,462.09 | 66,007 |
| 2023-08-02 | 8,490.00 | 8,550.00 | 8,240.00 | 8,330.00 | 7,608.22 | 73,510 |
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.