Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,410.00 | 8,530.00 | 8,410.00 | 8,490.00 | 7,754.36 | 48,595 |
| 2023-07-31 | 8,320.00 | 8,450.00 | 8,170.00 | 8,390.00 | 7,663.03 | 51,247 |
| 2023-07-28 | 8,180.00 | 8,350.00 | 8,090.00 | 8,260.00 | 7,544.29 | 64,969 |
| 2023-07-27 | 7,880.00 | 8,190.00 | 7,870.00 | 8,180.00 | 7,471.22 | 94,963 |
| 2023-07-26 | 8,380.00 | 8,460.00 | 7,860.00 | 7,940.00 | 7,252.02 | 252,195 |
| 2023-07-25 | 8,550.00 | 8,650.00 | 8,350.00 | 8,380.00 | 7,653.89 | 121,931 |
| 2023-07-24 | 8,830.00 | 8,830.00 | 8,510.00 | 8,590.00 | 7,845.70 | 152,339 |
| 2023-07-21 | 8,990.00 | 9,000.00 | 8,820.00 | 8,830.00 | 8,064.90 | 131,866 |
| 2023-07-20 | 8,970.00 | 9,090.00 | 8,960.00 | 8,990.00 | 8,211.04 | 63,183 |
| 2023-07-19 | 9,150.00 | 9,170.00 | 8,950.00 | 9,000.00 | 8,220.17 | 136,292 |
| 2023-07-18 | 9,320.00 | 9,420.00 | 9,100.00 | 9,150.00 | 8,357.17 | 128,188 |
| 2023-07-17 | 9,380.00 | 9,380.00 | 9,260.00 | 9,300.00 | 8,494.18 | 81,399 |
| 2023-07-14 | 9,550.00 | 9,610.00 | 9,350.00 | 9,380.00 | 8,567.24 | 110,483 |
| 2023-07-13 | 9,610.00 | 9,670.00 | 9,480.00 | 9,480.00 | 8,658.58 | 83,397 |
| 2023-07-12 | 9,630.00 | 9,740.00 | 9,550.00 | 9,580.00 | 8,749.91 | 81,225 |
| 2023-07-11 | 9,450.00 | 9,730.00 | 9,450.00 | 9,590.00 | 8,759.05 | 121,986 |
| 2023-07-10 | 9,600.00 | 9,660.00 | 9,400.00 | 9,510.00 | 8,685.98 | 94,163 |
| 2023-07-07 | 9,650.00 | 9,790.00 | 9,510.00 | 9,580.00 | 8,749.91 | 128,146 |
| 2023-07-06 | 9,450.00 | 9,980.00 | 9,350.00 | 9,640.00 | 8,804.72 | 464,402 |
| 2023-07-05 | 9,510.00 | 9,590.00 | 9,360.00 | 9,400.00 | 8,585.51 | 60,200 |
| 2023-07-04 | 9,550.00 | 9,620.00 | 9,500.00 | 9,550.00 | 8,722.51 | 63,145 |
| 2023-07-03 | 9,420.00 | 9,580.00 | 9,420.00 | 9,540.00 | 8,713.38 | 60,794 |
| 2023-06-30 | 9,260.00 | 9,460.00 | 9,220.00 | 9,400.00 | 8,585.51 | 57,320 |
| 2023-06-29 | 9,350.00 | 9,400.00 | 9,190.00 | 9,260.00 | 8,457.64 | 75,981 |
| 2023-06-28 | 9,240.00 | 9,410.00 | 9,240.00 | 9,400.00 | 8,585.51 | 69,138 |
| 2023-06-27 | 9,280.00 | 9,310.00 | 9,160.00 | 9,230.00 | 8,430.24 | 66,057 |
| 2023-06-26 | 9,280.00 | 9,320.00 | 9,100.00 | 9,280.00 | 8,475.91 | 59,669 |
| 2023-06-23 | 9,360.00 | 9,400.00 | 9,220.00 | 9,230.00 | 8,430.24 | 85,307 |
| 2023-06-22 | 9,500.00 | 9,650.00 | 9,360.00 | 9,360.00 | 8,548.98 | 111,694 |
| 2023-06-21 | 9,480.00 | 9,610.00 | 9,410.00 | 9,560.00 | 8,731.65 | 74,918 |
| 2023-06-20 | 9,670.00 | 9,670.00 | 9,480.00 | 9,500.00 | 8,676.85 | 107,956 |
| 2023-06-19 | 9,530.00 | 9,660.00 | 9,530.00 | 9,640.00 | 8,804.72 | 74,060 |
| 2023-06-16 | 9,570.00 | 9,710.00 | 9,560.00 | 9,600.00 | 8,768.18 | 65,768 |
| 2023-06-15 | 9,660.00 | 9,770.00 | 9,510.00 | 9,550.00 | 8,722.51 | 135,342 |
| 2023-06-14 | 9,930.00 | 9,940.00 | 9,570.00 | 9,660.00 | 8,822.98 | 195,473 |
| 2023-06-13 | 9,880.00 | 10,050.00 | 9,850.00 | 9,930.00 | 9,069.59 | 207,119 |
| 2023-06-12 | 9,780.00 | 9,850.00 | 9,710.00 | 9,800.00 | 8,950.85 | 132,328 |
| 2023-06-09 | 9,820.00 | 9,970.00 | 9,700.00 | 9,740.00 | 8,896.05 | 230,433 |
| 2023-06-08 | 9,760.00 | 9,860.00 | 9,650.00 | 9,750.00 | 8,905.18 | 112,995 |
| 2023-06-07 | 9,900.00 | 9,900.00 | 9,730.00 | 9,730.00 | 8,886.92 | 135,238 |
| 2023-06-05 | 9,820.00 | 9,890.00 | 9,770.00 | 9,810.00 | 8,959.99 | 162,555 |
| 2023-06-02 | 9,690.00 | 9,730.00 | 9,610.00 | 9,720.00 | 8,877.78 | 79,805 |
| 2023-06-01 | 9,490.00 | 9,760.00 | 9,480.00 | 9,640.00 | 8,804.72 | 136,559 |
| 2023-05-31 | 9,600.00 | 9,690.00 | 9,430.00 | 9,470.00 | 8,649.45 | 128,576 |
| 2023-05-30 | 9,640.00 | 9,650.00 | 9,460.00 | 9,550.00 | 8,722.51 | 93,297 |
| 2023-05-26 | 9,840.00 | 9,840.00 | 9,530.00 | 9,540.00 | 8,713.38 | 205,890 |
| 2023-05-25 | 9,800.00 | 9,910.00 | 9,710.00 | 9,840.00 | 8,987.39 | 275,999 |
| 2023-05-24 | 9,580.00 | 10,190.00 | 9,450.00 | 9,800.00 | 8,950.85 | 543,245 |
| 2023-05-23 | 9,800.00 | 9,880.00 | 9,600.00 | 9,610.00 | 8,777.31 | 180,055 |
| 2023-05-22 | 9,750.00 | 9,780.00 | 9,600.00 | 9,720.00 | 8,877.78 | 122,128 |
| 2023-05-19 | 9,770.00 | 9,770.00 | 9,580.00 | 9,670.00 | 8,832.12 | 176,009 |
| 2023-05-18 | 9,680.00 | 9,950.00 | 9,630.00 | 9,750.00 | 8,905.18 | 463,540 |
| 2023-05-17 | 9,150.00 | 9,610.00 | 9,110.00 | 9,490.00 | 8,667.71 | 434,311 |
| 2023-05-16 | 9,430.00 | 9,480.00 | 9,180.00 | 9,190.00 | 8,393.71 | 367,358 |
| 2023-05-15 | 9,730.00 | 9,740.00 | 9,350.00 | 9,360.00 | 8,548.98 | 640,400 |
| 2023-05-12 | 9,500.00 | 11,060.00 | 9,480.00 | 9,730.00 | 8,886.92 | 12,816,010 |
| 2023-05-11 | 9,510.00 | 9,680.00 | 9,450.00 | 9,450.00 | 8,631.18 | 85,400 |
| 2023-05-10 | 9,440.00 | 9,630.00 | 9,390.00 | 9,510.00 | 8,685.98 | 93,961 |
| 2023-05-09 | 9,510.00 | 9,510.00 | 9,200.00 | 9,440.00 | 8,622.04 | 79,849 |
| 2023-05-08 | 9,300.00 | 9,580.00 | 9,300.00 | 9,430.00 | 8,612.91 | 64,068 |
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.