Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,990.00 | 9,350.00 | 8,950.00 | 9,170.00 | 8,265.60 | 202,122 |
| 2022-08-10 | 8,980.00 | 8,980.00 | 8,860.00 | 8,870.00 | 7,995.19 | 28,284 |
| 2022-08-09 | 8,950.00 | 8,990.00 | 8,860.00 | 8,970.00 | 8,085.32 | 20,514 |
| 2022-08-08 | 9,000.00 | 9,020.00 | 8,900.00 | 8,950.00 | 8,067.30 | 27,722 |
| 2022-08-05 | 9,000.00 | 9,040.00 | 8,880.00 | 8,940.00 | 8,058.28 | 32,226 |
| 2022-08-04 | 9,130.00 | 9,130.00 | 8,960.00 | 9,000.00 | 8,112.36 | 28,146 |
| 2022-08-03 | 8,860.00 | 9,050.00 | 8,860.00 | 9,020.00 | 8,130.39 | 26,262 |
| 2022-08-02 | 9,020.00 | 9,020.00 | 8,880.00 | 8,920.00 | 8,040.25 | 39,070 |
| 2022-08-01 | 9,000.00 | 9,050.00 | 8,910.00 | 9,020.00 | 8,130.39 | 35,395 |
| 2022-07-29 | 8,950.00 | 9,120.00 | 8,950.00 | 9,000.00 | 8,112.36 | 63,663 |
| 2022-07-28 | 8,960.00 | 8,980.00 | 8,860.00 | 8,890.00 | 8,013.21 | 51,914 |
| 2022-07-27 | 9,000.00 | 9,190.00 | 8,820.00 | 8,890.00 | 8,013.21 | 127,993 |
| 2022-07-26 | 9,040.00 | 9,140.00 | 8,890.00 | 8,890.00 | 8,013.21 | 188,966 |
| 2022-07-25 | 8,690.00 | 9,020.00 | 8,660.00 | 8,810.00 | 7,941.10 | 103,015 |
| 2022-07-22 | 8,610.00 | 8,770.00 | 8,570.00 | 8,680.00 | 7,823.92 | 101,361 |
| 2022-07-21 | 8,470.00 | 8,680.00 | 8,460.00 | 8,650.00 | 7,796.88 | 138,934 |
| 2022-07-20 | 8,630.00 | 8,630.00 | 8,350.00 | 8,470.00 | 7,634.64 | 121,631 |
| 2022-07-19 | 8,560.00 | 8,620.00 | 8,410.00 | 8,500.00 | 7,661.68 | 149,608 |
| 2022-07-18 | 7,830.00 | 9,260.00 | 7,830.00 | 8,560.00 | 7,715.76 | 1,118,372 |
| 2022-07-15 | 7,870.00 | 7,900.00 | 7,740.00 | 7,790.00 | 7,021.70 | 33,169 |
| 2022-07-14 | 7,760.00 | 7,930.00 | 7,720.00 | 7,830.00 | 7,057.76 | 28,699 |
| 2022-07-13 | 7,550.00 | 7,780.00 | 7,520.00 | 7,730.00 | 6,967.62 | 25,941 |
| 2022-07-12 | 7,990.00 | 7,990.00 | 7,600.00 | 7,630.00 | 6,877.48 | 49,061 |
| 2022-07-11 | 8,060.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,201.98 | 36,622 |
| 2022-07-08 | 8,050.00 | 8,160.00 | 8,010.00 | 8,060.00 | 7,265.07 | 31,134 |
| 2022-07-07 | 7,920.00 | 7,980.00 | 7,840.00 | 7,930.00 | 7,147.89 | 20,876 |
| 2022-07-06 | 8,000.00 | 8,030.00 | 7,780.00 | 7,800.00 | 7,030.72 | 26,742 |
| 2022-07-05 | 7,590.00 | 8,000.00 | 7,590.00 | 7,940.00 | 7,156.91 | 38,481 |
| 2022-07-04 | 7,770.00 | 7,880.00 | 7,340.00 | 7,570.00 | 6,823.40 | 44,130 |
| 2022-07-01 | 8,030.00 | 8,180.00 | 7,730.00 | 7,770.00 | 7,003.67 | 41,641 |
| 2022-06-30 | 8,220.00 | 8,270.00 | 8,040.00 | 8,070.00 | 7,274.09 | 33,198 |
| 2022-06-29 | 8,120.00 | 8,310.00 | 8,100.00 | 8,270.00 | 7,454.36 | 23,260 |
| 2022-06-28 | 8,210.00 | 8,310.00 | 8,130.00 | 8,230.00 | 7,418.31 | 34,692 |
| 2022-06-27 | 7,990.00 | 8,270.00 | 7,890.00 | 8,170.00 | 7,364.22 | 45,817 |
| 2022-06-24 | 7,470.00 | 7,910.00 | 7,470.00 | 7,910.00 | 7,129.87 | 58,324 |
| 2022-06-23 | 7,990.00 | 8,070.00 | 7,500.00 | 7,510.00 | 6,769.32 | 124,191 |
| 2022-06-22 | 8,380.00 | 8,550.00 | 7,890.00 | 7,990.00 | 7,201.98 | 80,151 |
| 2022-06-21 | 8,150.00 | 8,470.00 | 8,150.00 | 8,360.00 | 7,535.49 | 76,870 |
| 2022-06-20 | 8,840.00 | 8,920.00 | 7,660.00 | 8,150.00 | 7,346.20 | 114,391 |
| 2022-06-17 | 8,780.00 | 8,930.00 | 8,620.00 | 8,830.00 | 7,959.13 | 53,441 |
| 2022-06-16 | 9,110.00 | 9,260.00 | 8,920.00 | 8,950.00 | 8,067.30 | 34,099 |
| 2022-06-15 | 9,380.00 | 9,550.00 | 8,860.00 | 8,950.00 | 8,067.30 | 101,336 |
| 2022-06-14 | 9,380.00 | 9,570.00 | 9,150.00 | 9,550.00 | 8,608.12 | 91,422 |
| 2022-06-13 | 10,050.00 | 10,100.00 | 9,640.00 | 9,660.00 | 8,707.27 | 121,437 |
| 2022-06-10 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 9,239.08 | 41,897 |
| 2022-06-09 | 10,450.00 | 10,450.00 | 10,200.00 | 10,250.00 | 9,239.08 | 33,464 |
| 2022-06-08 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,419.36 | 41,492 |
| 2022-06-07 | 10,650.00 | 10,700.00 | 10,350.00 | 10,400.00 | 9,374.29 | 57,482 |
| 2022-06-03 | 10,900.00 | 10,900.00 | 10,650.00 | 10,750.00 | 9,689.77 | 48,248 |
| 2022-06-02 | 10,700.00 | 11,000.00 | 10,650.00 | 10,800.00 | 9,734.84 | 115,049 |
| 2022-05-31 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 9,599.63 | 56,163 |
| 2022-05-30 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 9,464.43 | 52,430 |
| 2022-05-27 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 9,419.36 | 49,867 |
| 2022-05-26 | 10,500.00 | 10,650.00 | 10,400.00 | 10,450.00 | 9,419.36 | 45,375 |
| 2022-05-25 | 10,650.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,374.29 | 64,565 |
| 2022-05-24 | 10,800.00 | 10,900.00 | 10,400.00 | 10,400.00 | 9,374.29 | 108,111 |
| 2022-05-23 | 10,700.00 | 10,950.00 | 10,550.00 | 10,850.00 | 9,779.91 | 127,579 |
| 2022-05-20 | 10,450.00 | 10,600.00 | 10,450.00 | 10,600.00 | 9,554.56 | 46,522 |
| 2022-05-19 | 10,600.00 | 10,700.00 | 10,400.00 | 10,450.00 | 9,419.36 | 124,895 |
| 2022-05-18 | 10,800.00 | 11,000.00 | 10,700.00 | 10,950.00 | 9,870.04 | 79,211 |
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.