Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,615.00 | 4,615.00 | 4,410.00 | 4,420.00 | 4,420.00 | 18,364 |
| 2026-07-16 | 4,600.00 | 4,655.00 | 4,525.00 | 4,625.00 | 4,625.00 | 14,935 |
| 2026-07-15 | 4,470.00 | 4,625.00 | 4,470.00 | 4,620.00 | 4,620.00 | 20,431 |
| 2026-07-14 | 4,470.00 | 4,535.00 | 4,355.00 | 4,470.00 | 4,470.00 | 90,535 |
| 2026-07-13 | 4,600.00 | 4,700.00 | 4,405.00 | 4,480.00 | 4,480.00 | 34,418 |
| 2026-07-10 | 4,475.00 | 4,670.00 | 4,400.00 | 4,560.00 | 4,560.00 | 22,224 |
| 2026-07-09 | 4,400.00 | 4,525.00 | 4,345.00 | 4,475.00 | 4,475.00 | 54,705 |
| 2026-07-08 | 4,420.00 | 4,560.00 | 4,345.00 | 4,400.00 | 4,400.00 | 33,484 |
| 2026-07-07 | 4,575.00 | 4,625.00 | 4,405.00 | 4,485.00 | 4,485.00 | 33,938 |
| 2026-07-06 | 4,610.00 | 4,675.00 | 4,515.00 | 4,605.00 | 4,605.00 | 20,220 |
| 2026-07-03 | 4,430.00 | 4,590.00 | 4,350.00 | 4,560.00 | 4,560.00 | 31,256 |
| 2026-07-02 | 4,725.00 | 4,775.00 | 4,455.00 | 4,460.00 | 4,460.00 | 58,362 |
| 2026-07-01 | 4,720.00 | 4,825.00 | 4,695.00 | 4,770.00 | 4,770.00 | 26,051 |
| 2026-06-30 | 4,720.00 | 4,860.00 | 4,690.00 | 4,720.00 | 4,720.00 | 35,093 |
| 2026-06-29 | 4,580.00 | 4,865.00 | 4,580.00 | 4,850.00 | 4,850.00 | 24,230 |
| 2026-06-26 | 4,685.00 | 4,770.00 | 4,450.00 | 4,580.00 | 4,580.00 | 60,059 |
| 2026-06-25 | 4,745.00 | 4,845.00 | 4,655.00 | 4,685.00 | 4,685.00 | 47,741 |
| 2026-06-24 | 4,700.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 32,717 |
| 2026-06-23 | 4,850.00 | 5,070.00 | 4,680.00 | 4,695.00 | 4,695.00 | 111,032 |
| 2026-06-22 | 5,160.00 | 5,160.00 | 4,965.00 | 5,000.00 | 5,000.00 | 43,099 |
| 2026-06-19 | 5,290.00 | 5,330.00 | 5,030.00 | 5,160.00 | 5,160.00 | 58,045 |
| 2026-06-18 | 5,530.00 | 5,540.00 | 5,310.00 | 5,330.00 | 5,330.00 | 55,826 |
| 2026-06-17 | 5,550.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 44,004 |
| 2026-06-16 | 5,500.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 38,777 |
| 2026-06-15 | 5,460.00 | 5,540.00 | 5,390.00 | 5,440.00 | 5,440.00 | 39,794 |
| 2026-06-12 | 5,290.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 53,564 |
| 2026-06-11 | 5,280.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 63,899 |
| 2026-06-10 | 5,350.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | 63,155 |
| 2026-06-09 | 5,220.00 | 5,440.00 | 5,190.00 | 5,350.00 | 5,350.00 | 40,113 |
| 2026-06-08 | 5,230.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | 59,659 |
| 2026-06-05 | 5,630.00 | 5,630.00 | 5,400.00 | 5,510.00 | 5,510.00 | 68,706 |
| 2026-06-04 | 5,690.00 | 5,810.00 | 5,540.00 | 5,570.00 | 5,570.00 | 96,547 |
| 2026-06-02 | 5,820.00 | 5,940.00 | 5,550.00 | 5,680.00 | 5,680.00 | 100,627 |
| 2026-06-01 | 6,110.00 | 6,180.00 | 5,770.00 | 5,820.00 | 5,820.00 | 98,387 |
| 2026-05-29 | 6,420.00 | 6,430.00 | 5,960.00 | 5,960.00 | 5,960.00 | 163,167 |
| 2026-05-28 | 6,730.00 | 6,730.00 | 6,200.00 | 6,400.00 | 6,400.00 | 138,350 |
| 2026-05-27 | 7,160.00 | 7,160.00 | 6,660.00 | 6,730.00 | 6,730.00 | 147,669 |
| 2026-05-26 | 7,490.00 | 7,570.00 | 7,010.00 | 7,080.00 | 7,080.00 | 191,131 |
| 2026-05-22 | 7,490.00 | 7,610.00 | 7,240.00 | 7,400.00 | 7,400.00 | 366,632 |
| 2026-05-21 | 6,950.00 | 7,500.00 | 6,810.00 | 7,330.00 | 7,330.00 | 490,640 |
| 2026-05-20 | 6,780.00 | 6,950.00 | 6,440.00 | 6,810.00 | 6,810.00 | 284,034 |
| 2026-05-19 | 6,900.00 | 7,190.00 | 6,700.00 | 6,800.00 | 6,800.00 | 439,604 |
| 2026-05-18 | 6,430.00 | 7,500.00 | 6,150.00 | 7,200.00 | 7,200.00 | 3,105,503 |
| 2026-05-15 | 6,480.00 | 6,500.00 | 6,200.00 | 6,250.00 | 6,250.00 | 56,043 |
| 2026-05-14 | 6,500.00 | 6,580.00 | 6,380.00 | 6,430.00 | 6,430.00 | 30,522 |
| 2026-05-13 | 6,430.00 | 6,650.00 | 6,350.00 | 6,500.00 | 6,500.00 | 38,402 |
| 2026-05-12 | 6,670.00 | 6,680.00 | 6,370.00 | 6,430.00 | 6,430.00 | 89,786 |
| 2026-05-11 | 6,700.00 | 6,980.00 | 6,500.00 | 6,650.00 | 6,650.00 | 138,814 |
| 2026-05-08 | 6,550.00 | 6,760.00 | 6,540.00 | 6,700.00 | 6,700.00 | 41,535 |
| 2026-05-07 | 6,670.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,600.00 | 46,557 |
| 2026-05-06 | 6,800.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,670.00 | 74,270 |
| 2026-05-04 | 6,850.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,800.00 | 59,042 |
| 2026-04-30 | 6,970.00 | 7,110.00 | 6,790.00 | 6,850.00 | 6,850.00 | 89,305 |
| 2026-04-29 | 6,840.00 | 6,960.00 | 6,740.00 | 6,920.00 | 6,920.00 | 65,264 |
| 2026-04-28 | 6,770.00 | 6,860.00 | 6,700.00 | 6,830.00 | 6,830.00 | 66,952 |
| 2026-04-27 | 6,730.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,690.00 | 34,819 |
| 2026-04-24 | 6,680.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | 31,946 |
| 2026-04-23 | 6,760.00 | 6,780.00 | 6,570.00 | 6,660.00 | 6,660.00 | 40,894 |
| 2026-04-22 | 6,720.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | 33,994 |
| 2026-04-21 | 6,620.00 | 6,730.00 | 6,550.00 | 6,730.00 | 6,730.00 | 48,526 |
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.