Dong-A Hwa Sung Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9,250.00	9,360.00	9,120.00	9,250.00	8,448.51	56,036
2023-05-03	9,300.00	9,510.00	9,240.00	9,290.00	8,485.04	65,525
2023-05-02	9,140.00	9,500.00	9,140.00	9,400.00	8,585.51	113,517
2023-04-28	9,390.00	9,440.00	9,080.00	9,140.00	8,348.04	115,018
2023-04-27	9,420.00	9,420.00	9,050.00	9,260.00	8,457.64	106,903
2023-04-26	9,400.00	10,330.00	9,230.00	9,320.00	8,512.44	531,398
2023-04-25	9,500.00	9,590.00	9,140.00	9,350.00	8,539.84	148,710
2023-04-24	9,600.00	9,850.00	9,450.00	9,500.00	8,676.85	129,304
2023-04-21	9,930.00	9,940.00	9,570.00	9,720.00	8,877.78	161,099
2023-04-20	10,320.00	10,330.00	9,920.00	9,930.00	9,069.59	196,816
2023-04-19	10,250.00	10,450.00	10,140.00	10,300.00	9,407.53	138,460
2023-04-18	10,570.00	10,690.00	10,100.00	10,230.00	9,343.59	198,489
2023-04-17	10,330.00	10,590.00	10,300.00	10,450.00	9,544.53	158,116
2023-04-14	10,740.00	11,200.00	10,430.00	10,460.00	9,553.66	427,138
2023-04-13	10,840.00	10,840.00	10,410.00	10,640.00	9,718.07	207,072
2023-04-12	10,700.00	10,880.00	10,420.00	10,800.00	9,864.20	517,870
2023-04-11	9,930.00	10,630.00	9,930.00	10,560.00	9,645.00	520,071
2023-04-10	10,030.00	10,050.00	9,800.00	9,910.00	9,051.32	122,319
2023-04-07	10,160.00	10,170.00	9,990.00	10,100.00	9,224.86	95,548
2023-04-06	10,250.00	10,250.00	9,910.00	9,980.00	9,115.26	97,843
2023-04-05	10,320.00	10,410.00	10,140.00	10,150.00	9,270.53	223,386
2023-04-04	10,180.00	10,240.00	10,030.00	10,080.00	9,206.59	137,139
2023-04-03	9,980.00	10,360.00	9,900.00	10,090.00	9,215.72	215,640
2023-03-31	10,100.00	10,130.00	9,850.00	9,870.00	9,014.79	107,208
2023-03-30	9,950.00	10,160.00	9,870.00	10,070.00	9,197.46	183,241
2023-03-29	9,740.00	9,900.00	9,620.00	9,890.00	9,033.05	122,151
2023-03-28	9,490.00	9,730.00	9,440.00	9,730.00	8,886.92	106,511
2023-03-27	9,640.00	9,680.00	9,340.00	9,440.00	8,622.04	132,984
2023-03-24	9,590.00	9,640.00	9,450.00	9,640.00	8,804.72	73,825
2023-03-23	9,560.00	9,810.00	9,350.00	9,490.00	8,667.71	157,375
2023-03-22	9,900.00	9,900.00	9,550.00	9,570.00	8,740.78	115,620
2023-03-21	9,800.00	9,880.00	9,680.00	9,780.00	8,932.58	53,624
2023-03-20	9,780.00	9,990.00	9,740.00	9,750.00	8,905.18	109,253
2023-03-17	9,670.00	9,950.00	9,580.00	9,820.00	8,969.12	107,464
2023-03-16	9,600.00	9,970.00	9,420.00	9,580.00	8,749.91	117,524
2023-03-15	9,490.00	9,810.00	9,480.00	9,680.00	8,841.25	123,830
2023-03-14	9,760.00	9,850.00	9,300.00	9,300.00	8,494.18	160,080
2023-03-13	9,840.00	9,960.00	9,470.00	9,850.00	8,996.52	207,562
2023-03-10	10,080.00	10,230.00	9,920.00	9,950.00	9,087.85	203,827
2023-03-09	10,040.00	10,390.00	9,950.00	10,300.00	9,407.53	346,748
2023-03-08	10,080.00	10,160.00	9,900.00	10,030.00	9,160.92	181,153
2023-03-07	10,210.00	10,440.00	10,020.00	10,280.00	9,389.26	364,213
2023-03-06	10,200.00	10,260.00	9,920.00	10,180.00	9,297.93	324,039
2023-03-03	9,980.00	10,100.00	9,840.00	10,100.00	9,224.86	247,189
2023-03-02	9,770.00	10,030.00	9,740.00	9,920.00	9,060.45	296,472
2023-02-28	9,600.00	9,860.00	9,600.00	9,770.00	8,923.45	150,708
2023-02-27	9,540.00	9,730.00	9,420.00	9,600.00	8,768.18	113,043
2023-02-24	9,700.00	9,910.00	9,600.00	9,680.00	8,841.25	141,321
2023-02-23	9,700.00	9,790.00	9,500.00	9,730.00	8,886.92	117,352
2023-02-22	9,750.00	9,850.00	9,600.00	9,660.00	8,822.98	146,493
2023-02-21	9,770.00	10,030.00	9,770.00	10,000.00	9,133.52	235,612
2023-02-20	9,750.00	10,020.00	9,670.00	9,850.00	8,996.52	315,220
2023-02-17	9,620.00	9,850.00	9,490.00	9,760.00	8,914.32	411,321
2023-02-16	9,320.00	10,690.00	9,320.00	9,790.00	8,941.72	6,567,426
2023-02-15	9,600.00	9,630.00	9,280.00	9,290.00	8,485.04	104,487
2023-02-14	9,660.00	9,760.00	9,550.00	9,600.00	8,768.18	79,281
2023-02-13	9,710.00	9,850.00	9,590.00	9,600.00	8,768.18	126,481
2023-02-10	10,100.00	10,150.00	9,800.00	9,890.00	9,033.05	162,437
2023-02-09	9,910.00	10,200.00	9,850.00	10,200.00	9,316.19	258,366
2023-02-08	10,040.00	10,040.00	9,810.00	9,910.00	9,051.32	142,976

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.