Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,500.00 | 12,150.00 | 10,600.00 | 10,800.00 | 9,734.84 | 4,706,861 |
| 2022-11-09 | 8,090.00 | 10,500.00 | 8,020.00 | 10,500.00 | 9,464.43 | 2,819,909 |
| 2022-11-08 | 7,990.00 | 8,120.00 | 7,980.00 | 8,080.00 | 7,283.10 | 70,844 |
| 2022-11-07 | 7,890.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,147.89 | 66,494 |
| 2022-11-04 | 7,760.00 | 7,870.00 | 7,700.00 | 7,840.00 | 7,066.77 | 43,690 |
| 2022-11-03 | 7,600.00 | 7,880.00 | 7,550.00 | 7,820.00 | 7,048.74 | 105,301 |
| 2022-11-02 | 7,750.00 | 7,780.00 | 7,680.00 | 7,700.00 | 6,940.58 | 39,305 |
| 2022-11-01 | 7,710.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,012.69 | 48,335 |
| 2022-10-31 | 7,650.00 | 8,100.00 | 7,560.00 | 7,700.00 | 6,940.58 | 55,217 |
| 2022-10-28 | 7,750.00 | 7,800.00 | 7,540.00 | 7,590.00 | 6,841.43 | 79,325 |
| 2022-10-27 | 7,320.00 | 8,200.00 | 7,320.00 | 7,780.00 | 7,012.69 | 569,686 |
| 2022-10-26 | 7,470.00 | 7,560.00 | 7,360.00 | 7,370.00 | 6,643.13 | 37,448 |
| 2022-10-25 | 7,680.00 | 7,680.00 | 7,470.00 | 7,470.00 | 6,733.26 | 36,152 |
| 2022-10-24 | 7,590.00 | 7,720.00 | 7,560.00 | 7,620.00 | 6,868.47 | 36,011 |
| 2022-10-21 | 7,690.00 | 7,700.00 | 7,460.00 | 7,460.00 | 6,724.25 | 20,176 |
| 2022-10-20 | 7,690.00 | 7,870.00 | 7,550.00 | 7,690.00 | 6,931.56 | 46,285 |
| 2022-10-19 | 7,700.00 | 7,930.00 | 7,670.00 | 7,690.00 | 6,931.56 | 77,501 |
| 2022-10-18 | 7,700.00 | 7,790.00 | 7,500.00 | 7,680.00 | 6,922.55 | 59,706 |
| 2022-10-17 | 7,420.00 | 7,570.00 | 7,330.00 | 7,570.00 | 6,823.40 | 33,860 |
| 2022-10-14 | 7,360.00 | 7,660.00 | 7,360.00 | 7,500.00 | 6,760.30 | 71,307 |
| 2022-10-13 | 7,480.00 | 7,500.00 | 7,100.00 | 7,250.00 | 6,534.96 | 71,795 |
| 2022-10-12 | 7,470.00 | 7,600.00 | 7,400.00 | 7,510.00 | 6,769.32 | 45,197 |
| 2022-10-11 | 7,930.00 | 8,030.00 | 7,500.00 | 7,530.00 | 6,787.34 | 113,685 |
| 2022-10-07 | 7,710.00 | 8,310.00 | 7,650.00 | 8,200.00 | 7,391.27 | 125,698 |
| 2022-10-06 | 7,610.00 | 7,900.00 | 7,600.00 | 7,750.00 | 6,985.65 | 62,837 |
| 2022-10-05 | 7,930.00 | 8,030.00 | 7,520.00 | 7,600.00 | 6,850.44 | 130,468 |
| 2022-10-04 | 7,200.00 | 8,900.00 | 7,200.00 | 7,810.00 | 7,039.73 | 998,101 |
| 2022-09-30 | 6,820.00 | 7,270.00 | 6,820.00 | 7,090.00 | 6,390.74 | 35,529 |
| 2022-09-29 | 7,180.00 | 7,490.00 | 7,110.00 | 7,110.00 | 6,408.77 | 67,819 |
| 2022-09-28 | 7,540.00 | 7,630.00 | 7,080.00 | 7,100.00 | 6,399.75 | 92,714 |
| 2022-09-27 | 7,550.00 | 7,750.00 | 7,320.00 | 7,580.00 | 6,832.41 | 98,293 |
| 2022-09-26 | 7,900.00 | 8,070.00 | 7,610.00 | 7,690.00 | 6,931.56 | 117,687 |
| 2022-09-23 | 8,500.00 | 8,600.00 | 8,130.00 | 8,200.00 | 7,391.27 | 66,521 |
| 2022-09-22 | 8,760.00 | 8,780.00 | 8,410.00 | 8,510.00 | 7,670.69 | 95,587 |
| 2022-09-21 | 8,730.00 | 8,890.00 | 8,720.00 | 8,840.00 | 7,968.14 | 39,467 |
| 2022-09-20 | 8,680.00 | 8,940.00 | 8,680.00 | 8,860.00 | 7,986.17 | 65,958 |
| 2022-09-19 | 9,020.00 | 9,090.00 | 8,630.00 | 8,670.00 | 7,814.91 | 137,170 |
| 2022-09-16 | 9,480.00 | 9,480.00 | 9,040.00 | 9,050.00 | 8,157.43 | 146,700 |
| 2022-09-15 | 9,650.00 | 9,750.00 | 9,440.00 | 9,450.00 | 8,517.98 | 126,707 |
| 2022-09-14 | 9,440.00 | 9,550.00 | 9,210.00 | 9,550.00 | 8,608.12 | 119,423 |
| 2022-09-13 | 9,810.00 | 9,910.00 | 9,580.00 | 9,770.00 | 8,806.42 | 168,223 |
| 2022-09-08 | 10,250.00 | 10,300.00 | 9,700.00 | 9,740.00 | 8,779.38 | 317,380 |
| 2022-09-07 | 9,980.00 | 10,350.00 | 9,600.00 | 10,100.00 | 9,103.88 | 1,157,804 |
| 2022-09-06 | 9,380.00 | 10,100.00 | 9,370.00 | 9,780.00 | 8,815.44 | 1,047,695 |
| 2022-09-05 | 9,600.00 | 9,690.00 | 9,250.00 | 9,250.00 | 8,337.71 | 308,625 |
| 2022-09-02 | 9,690.00 | 10,650.00 | 9,550.00 | 9,650.00 | 8,698.26 | 2,426,191 |
| 2022-09-01 | 8,820.00 | 10,200.00 | 8,810.00 | 9,400.00 | 8,472.91 | 3,050,795 |
| 2022-08-31 | 8,700.00 | 8,820.00 | 8,610.00 | 8,750.00 | 7,887.02 | 31,106 |
| 2022-08-30 | 8,770.00 | 8,860.00 | 8,590.00 | 8,720.00 | 7,859.98 | 92,752 |
| 2022-08-29 | 8,990.00 | 8,990.00 | 8,760.00 | 8,800.00 | 7,932.09 | 56,960 |
| 2022-08-26 | 9,020.00 | 9,290.00 | 8,920.00 | 9,180.00 | 8,274.61 | 159,875 |
| 2022-08-25 | 8,610.00 | 9,000.00 | 8,570.00 | 8,880.00 | 8,004.20 | 62,637 |
| 2022-08-24 | 8,340.00 | 8,550.00 | 8,340.00 | 8,530.00 | 7,688.72 | 31,950 |
| 2022-08-23 | 8,540.00 | 8,580.00 | 8,310.00 | 8,380.00 | 7,553.51 | 40,071 |
| 2022-08-22 | 8,930.00 | 8,930.00 | 8,630.00 | 8,640.00 | 7,787.87 | 40,932 |
| 2022-08-19 | 8,980.00 | 9,050.00 | 8,940.00 | 8,940.00 | 8,058.28 | 31,456 |
| 2022-08-18 | 9,180.00 | 9,290.00 | 8,990.00 | 9,010.00 | 8,121.38 | 53,753 |
| 2022-08-17 | 9,300.00 | 9,370.00 | 9,080.00 | 9,090.00 | 8,193.49 | 69,550 |
| 2022-08-16 | 9,480.00 | 9,490.00 | 9,290.00 | 9,300.00 | 8,382.78 | 67,844 |
| 2022-08-12 | 9,250.00 | 9,600.00 | 9,220.00 | 9,490.00 | 8,554.04 | 204,635 |
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.