Dong-A Hwa Sung Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,800.00	11,000.00	10,700.00	10,950.00	9,870.04	79,211
2022-05-17	10,600.00	10,900.00	10,600.00	10,750.00	9,689.77	59,905
2022-05-16	10,750.00	10,850.00	10,600.00	10,700.00	9,644.70	45,642
2022-05-13	10,700.00	10,750.00	10,350.00	10,650.00	9,599.63	104,155
2022-05-12	11,000.00	11,050.00	10,500.00	10,550.00	9,509.49	110,923
2022-05-11	10,850.00	11,500.00	10,850.00	11,100.00	10,005.25	226,665
2022-05-10	11,100.00	11,200.00	10,650.00	10,900.00	9,824.97	138,584
2022-05-09	11,800.00	11,850.00	11,250.00	11,250.00	10,140.46	115,146
2022-05-06	11,550.00	12,200.00	11,500.00	11,700.00	10,546.07	427,171
2022-05-04	11,450.00	11,600.00	11,400.00	11,500.00	10,365.80	37,536
2022-05-03	11,400.00	11,550.00	11,400.00	11,450.00	10,320.73	44,182
2022-05-02	11,250.00	11,450.00	11,200.00	11,400.00	10,275.66	31,547
2022-04-29	11,450.00	11,500.00	11,300.00	11,350.00	10,230.59	66,238
2022-04-28	11,600.00	11,650.00	11,350.00	11,400.00	10,275.66	39,823
2022-04-27	11,250.00	11,800.00	11,100.00	11,500.00	10,365.80	101,606
2022-04-26	11,500.00	11,700.00	11,450.00	11,550.00	10,410.87	44,831
2022-04-25	11,600.00	11,750.00	11,400.00	11,450.00	10,320.73	78,681
2022-04-22	11,850.00	11,900.00	11,800.00	11,800.00	10,636.21	62,539
2022-04-21	12,150.00	12,150.00	11,950.00	12,000.00	10,816.49	53,704
2022-04-20	11,950.00	12,100.00	11,850.00	12,000.00	10,816.49	74,563
2022-04-19	11,800.00	12,050.00	11,800.00	11,900.00	10,726.35	64,386
2022-04-18	11,900.00	11,950.00	11,750.00	11,800.00	10,636.21	45,241
2022-04-15	11,900.00	12,000.00	11,800.00	11,900.00	10,726.35	45,723
2022-04-14	12,050.00	12,200.00	11,950.00	12,050.00	10,861.55	56,607
2022-04-13	11,650.00	12,050.00	11,650.00	12,000.00	10,816.49	77,665
2022-04-12	11,950.00	11,950.00	11,600.00	11,700.00	10,546.07	138,750
2022-04-11	12,200.00	12,350.00	12,050.00	12,050.00	10,861.55	116,225
2022-04-08	12,150.00	12,350.00	12,050.00	12,150.00	10,951.69	159,465
2022-04-07	12,100.00	13,000.00	11,900.00	12,200.00	10,996.76	1,144,365
2022-04-06	11,950.00	12,150.00	11,650.00	12,100.00	10,906.62	196,082
2022-04-05	11,950.00	12,150.00	11,900.00	12,000.00	10,816.49	137,986
2022-04-04	11,950.00	12,150.00	11,850.00	11,900.00	10,726.35	99,050
2022-04-01	12,050.00	12,150.00	11,850.00	11,900.00	10,726.35	126,845
2022-03-31	12,000.00	12,150.00	11,900.00	12,100.00	10,906.62	237,724
2022-03-30	11,600.00	12,400.00	11,350.00	12,400.00	11,177.04	645,799
2022-03-29	11,550.00	11,600.00	11,450.00	11,450.00	10,320.73	64,881
2022-03-28	11,250.00	11,550.00	11,100.00	11,500.00	10,365.80	96,442
2022-03-25	11,500.00	11,500.00	11,200.00	11,250.00	10,140.46	88,964
2022-03-24	11,400.00	11,400.00	11,250.00	11,350.00	10,230.59	87,500
2022-03-23	11,350.00	11,450.00	11,150.00	11,400.00	10,275.66	127,740
2022-03-22	11,200.00	11,300.00	11,050.00	11,200.00	10,095.39	82,833
2022-03-21	11,300.00	11,400.00	11,100.00	11,150.00	10,050.32	115,245
2022-03-18	10,900.00	11,350.00	10,900.00	11,300.00	10,185.52	247,784
2022-03-17	11,150.00	11,150.00	10,800.00	10,850.00	9,779.91	151,409
2022-03-16	11,000.00	11,000.00	10,800.00	10,900.00	9,824.97	213,538
2022-03-15	10,100.00	11,600.00	10,050.00	10,900.00	9,824.97	1,168,290
2022-03-14	10,250.00	10,300.00	10,050.00	10,050.00	9,058.81	60,646
2022-03-11	10,300.00	10,350.00	10,200.00	10,300.00	9,284.15	47,165
2022-03-10	10,200.00	10,350.00	10,150.00	10,300.00	9,284.15	54,479
2022-03-08	10,000.00	10,200.00	9,950.00	10,050.00	9,058.81	60,987
2022-03-07	10,150.00	10,250.00	10,050.00	10,150.00	9,148.94	75,225
2022-03-04	10,500.00	10,500.00	10,200.00	10,300.00	9,284.15	61,230
2022-03-03	10,550.00	10,650.00	10,450.00	10,500.00	9,464.43	99,858
2022-03-02	10,250.00	10,600.00	10,250.00	10,450.00	9,419.36	111,576
2022-02-28	10,400.00	10,650.00	10,300.00	10,400.00	9,374.29	115,615
2022-02-25	10,050.00	10,800.00	10,050.00	10,350.00	9,329.22	363,457
2022-02-24	10,000.00	10,200.00	9,800.00	9,830.00	8,860.50	129,679
2022-02-23	10,050.00	10,200.00	10,000.00	10,100.00	9,103.88	42,157
2022-02-22	10,050.00	10,200.00	9,990.00	10,000.00	9,013.74	62,810
2022-02-21	10,100.00	10,300.00	10,000.00	10,250.00	9,239.08	39,816

← NewerPage 19 of 21 · 1,228 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.