Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,930.00 | 10,110.00 | 9,910.00 | 9,950.00 | 9,087.85 | 84,997 |
| 2023-02-06 | 10,190.00 | 10,370.00 | 9,930.00 | 9,950.00 | 9,087.85 | 175,613 |
| 2023-02-03 | 10,240.00 | 10,530.00 | 10,150.00 | 10,160.00 | 9,279.66 | 484,045 |
| 2023-02-02 | 10,220.00 | 10,260.00 | 10,030.00 | 10,150.00 | 9,270.53 | 190,272 |
| 2023-02-01 | 10,750.00 | 10,750.00 | 10,070.00 | 10,120.00 | 9,243.12 | 621,389 |
| 2023-01-31 | 9,560.00 | 10,700.00 | 9,500.00 | 10,700.00 | 9,772.87 | 1,401,685 |
| 2023-01-30 | 9,530.00 | 9,760.00 | 9,500.00 | 9,660.00 | 8,822.98 | 161,537 |
| 2023-01-27 | 9,670.00 | 9,710.00 | 9,430.00 | 9,490.00 | 8,667.71 | 121,422 |
| 2023-01-26 | 9,360.00 | 9,740.00 | 9,360.00 | 9,600.00 | 8,768.18 | 287,634 |
| 2023-01-25 | 9,350.00 | 10,060.00 | 9,270.00 | 9,400.00 | 8,585.51 | 333,686 |
| 2023-01-20 | 9,180.00 | 9,380.00 | 9,050.00 | 9,270.00 | 8,466.78 | 100,933 |
| 2023-01-19 | 9,180.00 | 9,230.00 | 9,060.00 | 9,220.00 | 8,421.11 | 93,229 |
| 2023-01-18 | 9,470.00 | 9,470.00 | 9,180.00 | 9,220.00 | 8,421.11 | 92,208 |
| 2023-01-17 | 9,320.00 | 9,540.00 | 9,300.00 | 9,460.00 | 8,640.31 | 153,066 |
| 2023-01-16 | 9,700.00 | 9,710.00 | 9,300.00 | 9,330.00 | 8,521.58 | 159,005 |
| 2023-01-13 | 9,380.00 | 9,470.00 | 9,240.00 | 9,240.00 | 8,439.37 | 71,107 |
| 2023-01-12 | 9,350.00 | 9,640.00 | 9,330.00 | 9,380.00 | 8,567.24 | 183,529 |
| 2023-01-11 | 9,220.00 | 9,370.00 | 9,190.00 | 9,300.00 | 8,494.18 | 101,508 |
| 2023-01-10 | 9,140.00 | 9,250.00 | 9,020.00 | 9,200.00 | 8,402.84 | 87,028 |
| 2023-01-09 | 9,100.00 | 9,100.00 | 8,920.00 | 9,060.00 | 8,274.97 | 72,296 |
| 2023-01-06 | 8,650.00 | 8,950.00 | 8,650.00 | 8,820.00 | 8,055.77 | 78,877 |
| 2023-01-05 | 8,840.00 | 8,880.00 | 8,660.00 | 8,680.00 | 7,927.90 | 60,192 |
| 2023-01-04 | 8,500.00 | 8,860.00 | 8,480.00 | 8,840.00 | 8,074.03 | 53,376 |
| 2023-01-03 | 8,470.00 | 8,690.00 | 8,370.00 | 8,620.00 | 7,873.10 | 120,646 |
| 2023-01-02 | 8,750.00 | 8,940.00 | 8,600.00 | 8,610.00 | 7,863.96 | 85,372 |
| 2022-12-29 | 9,130.00 | 9,130.00 | 8,670.00 | 8,700.00 | 7,946.16 | 90,281 |
| 2022-12-28 | 9,090.00 | 9,210.00 | 9,050.00 | 9,130.00 | 8,338.91 | 49,501 |
| 2022-12-27 | 9,000.00 | 9,240.00 | 9,000.00 | 9,150.00 | 8,247.57 | 49,995 |
| 2022-12-26 | 9,070.00 | 9,140.00 | 9,000.00 | 9,060.00 | 8,166.45 | 46,220 |
| 2022-12-23 | 9,290.00 | 9,360.00 | 9,020.00 | 9,020.00 | 8,130.39 | 131,147 |
| 2022-12-22 | 9,310.00 | 9,560.00 | 9,310.00 | 9,390.00 | 8,463.90 | 79,416 |
| 2022-12-21 | 9,500.00 | 9,600.00 | 9,290.00 | 9,300.00 | 8,382.78 | 90,150 |
| 2022-12-20 | 9,600.00 | 9,670.00 | 9,350.00 | 9,490.00 | 8,554.04 | 84,060 |
| 2022-12-19 | 9,760.00 | 9,790.00 | 9,310.00 | 9,680.00 | 8,725.30 | 67,213 |
| 2022-12-16 | 9,710.00 | 9,920.00 | 9,650.00 | 9,780.00 | 8,815.44 | 74,442 |
| 2022-12-15 | 9,880.00 | 10,100.00 | 9,770.00 | 9,890.00 | 8,914.59 | 138,265 |
| 2022-12-14 | 9,700.00 | 9,960.00 | 9,700.00 | 9,880.00 | 8,905.57 | 107,129 |
| 2022-12-13 | 10,000.00 | 10,000.00 | 9,670.00 | 9,690.00 | 8,734.31 | 126,056 |
| 2022-12-12 | 10,100.00 | 10,150.00 | 9,890.00 | 9,910.00 | 8,932.61 | 172,595 |
| 2022-12-09 | 10,250.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,284.15 | 172,143 |
| 2022-12-08 | 10,300.00 | 10,400.00 | 9,990.00 | 10,200.00 | 9,194.01 | 239,613 |
| 2022-12-07 | 10,350.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,329.22 | 226,403 |
| 2022-12-06 | 11,050.00 | 11,050.00 | 10,500.00 | 10,500.00 | 9,464.43 | 335,221 |
| 2022-12-05 | 11,850.00 | 11,950.00 | 11,000.00 | 11,250.00 | 10,140.46 | 565,701 |
| 2022-12-02 | 11,500.00 | 12,250.00 | 11,400.00 | 12,050.00 | 10,861.55 | 1,215,251 |
| 2022-12-01 | 11,450.00 | 11,550.00 | 11,250.00 | 11,400.00 | 10,275.66 | 349,702 |
| 2022-11-30 | 11,300.00 | 11,800.00 | 11,050.00 | 11,300.00 | 10,185.52 | 1,011,982 |
| 2022-11-29 | 11,000.00 | 11,300.00 | 10,850.00 | 11,200.00 | 10,095.39 | 334,725 |
| 2022-11-28 | 10,750.00 | 11,200.00 | 10,600.00 | 11,050.00 | 9,960.18 | 339,690 |
| 2022-11-25 | 11,150.00 | 11,200.00 | 10,750.00 | 10,800.00 | 9,734.84 | 284,326 |
| 2022-11-24 | 10,900.00 | 11,250.00 | 10,800.00 | 11,150.00 | 10,050.32 | 367,151 |
| 2022-11-23 | 10,850.00 | 11,000.00 | 10,600.00 | 10,850.00 | 9,779.91 | 299,201 |
| 2022-11-22 | 10,800.00 | 11,250.00 | 10,750.00 | 10,750.00 | 9,689.77 | 451,463 |
| 2022-11-21 | 10,700.00 | 11,100.00 | 10,550.00 | 10,950.00 | 9,870.04 | 534,879 |
| 2022-11-18 | 11,000.00 | 11,250.00 | 10,600.00 | 10,800.00 | 9,734.84 | 524,658 |
| 2022-11-17 | 12,250.00 | 12,350.00 | 10,850.00 | 11,050.00 | 9,960.18 | 2,246,880 |
| 2022-11-16 | 11,600.00 | 12,550.00 | 11,400.00 | 12,400.00 | 11,177.04 | 803,992 |
| 2022-11-15 | 11,550.00 | 11,550.00 | 11,150.00 | 11,200.00 | 10,095.39 | 197,237 |
| 2022-11-14 | 11,350.00 | 11,450.00 | 11,200.00 | 11,450.00 | 10,320.73 | 336,459 |
| 2022-11-11 | 11,100.00 | 12,500.00 | 10,950.00 | 11,500.00 | 10,365.80 | 5,560,538 |
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.