Dong-A Hwa Sung Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9,870.00	10,300.00	9,870.00	10,250.00	9,239.08	57,336
2022-02-17	10,200.00	10,300.00	9,950.00	10,000.00	9,013.74	108,722
2022-02-16	9,680.00	10,250.00	9,680.00	10,200.00	9,194.01	119,266
2022-02-15	9,580.00	9,760.00	9,400.00	9,450.00	8,517.98	102,760
2022-02-14	9,930.00	9,930.00	9,550.00	9,570.00	8,626.15	117,257
2022-02-11	10,100.00	10,200.00	9,950.00	9,990.00	9,004.72	74,548
2022-02-10	10,450.00	10,450.00	10,150.00	10,200.00	9,194.01	40,063
2022-02-09	10,300.00	10,400.00	10,200.00	10,350.00	9,329.22	35,667
2022-02-08	10,350.00	10,500.00	10,100.00	10,150.00	9,148.94	86,142
2022-02-07	10,600.00	10,600.00	10,250.00	10,350.00	9,329.22	59,597
2022-02-04	10,300.00	10,500.00	10,300.00	10,500.00	9,464.43	67,198
2022-02-03	10,250.00	10,500.00	10,200.00	10,400.00	9,374.29	82,708
2022-01-28	9,700.00	10,150.00	9,480.00	10,050.00	9,058.81	110,052
2022-01-27	10,150.00	10,250.00	9,680.00	9,700.00	8,743.33	143,013
2022-01-26	9,900.00	10,350.00	9,900.00	10,150.00	9,148.94	161,653
2022-01-25	10,350.00	10,500.00	9,830.00	9,990.00	9,004.72	208,864
2022-01-24	10,900.00	10,950.00	10,100.00	10,400.00	9,374.29	170,439
2022-01-21	11,100.00	11,200.00	11,000.00	11,050.00	9,960.18	46,376
2022-01-20	10,800.00	11,300.00	10,800.00	11,200.00	10,095.39	72,174
2022-01-19	10,900.00	11,200.00	10,800.00	10,950.00	9,870.04	108,436
2022-01-18	11,450.00	11,550.00	11,150.00	11,150.00	10,050.32	79,115
2022-01-17	11,600.00	11,700.00	11,400.00	11,500.00	10,365.80	76,664
2022-01-14	11,800.00	11,900.00	11,600.00	11,600.00	10,455.94	72,706
2022-01-13	11,750.00	12,200.00	11,750.00	11,850.00	10,681.28	249,919
2022-01-12	11,300.00	12,000.00	11,250.00	11,700.00	10,546.07	354,065
2022-01-11	11,550.00	11,550.00	11,050.00	11,250.00	10,140.46	191,210
2022-01-10	11,850.00	11,850.00	11,450.00	11,550.00	10,410.87	118,946
2022-01-07	11,800.00	11,850.00	11,650.00	11,800.00	10,636.21	99,298
2022-01-06	11,750.00	12,000.00	11,650.00	11,700.00	10,546.07	138,289
2022-01-05	12,250.00	12,300.00	11,900.00	11,950.00	10,771.42	120,392
2022-01-04	12,150.00	12,300.00	12,100.00	12,300.00	11,086.90	82,818
2022-01-03	12,100.00	12,200.00	12,000.00	12,100.00	10,906.62	71,235
2021-12-30	12,150.00	12,200.00	11,950.00	12,100.00	10,906.62	112,776
2021-12-29	12,050.00	12,200.00	12,000.00	12,100.00	10,906.62	91,059
2021-12-28	12,500.00	12,550.00	11,950.00	12,150.00	10,816.49	348,631
2021-12-27	12,650.00	12,700.00	12,450.00	12,500.00	11,128.07	112,902
2021-12-24	12,300.00	12,900.00	12,200.00	12,600.00	11,217.10	408,070
2021-12-23	12,350.00	12,400.00	12,100.00	12,150.00	10,816.49	99,585
2021-12-22	12,250.00	12,400.00	12,150.00	12,250.00	10,905.51	80,448
2021-12-21	12,150.00	12,250.00	11,850.00	12,200.00	10,861.00	123,410
2021-12-20	12,500.00	12,550.00	12,100.00	12,150.00	10,816.49	111,971
2021-12-17	12,350.00	12,600.00	12,250.00	12,550.00	11,172.58	92,114
2021-12-16	12,450.00	12,500.00	12,150.00	12,350.00	10,994.54	115,035
2021-12-15	12,400.00	12,500.00	12,250.00	12,350.00	10,994.54	105,077
2021-12-14	12,550.00	12,600.00	12,400.00	12,450.00	11,083.56	113,090
2021-12-13	12,650.00	12,900.00	12,550.00	12,600.00	11,217.10	144,662
2021-12-10	12,850.00	12,850.00	12,400.00	12,550.00	11,172.58	139,157
2021-12-09	12,850.00	12,900.00	12,750.00	12,800.00	11,395.15	79,587
2021-12-08	13,100.00	13,100.00	12,700.00	12,750.00	11,350.63	168,113
2021-12-07	13,000.00	13,050.00	12,800.00	12,950.00	11,528.68	107,562
2021-12-06	12,550.00	13,100.00	12,550.00	13,000.00	11,573.19	216,533
2021-12-03	12,600.00	12,750.00	12,500.00	12,700.00	11,306.12	187,652
2021-12-02	12,150.00	12,650.00	12,050.00	12,500.00	11,128.07	183,790
2021-12-01	12,400.00	12,750.00	12,000.00	12,450.00	11,083.56	244,773
2021-11-30	13,400.00	13,600.00	12,250.00	12,300.00	10,950.02	430,452
2021-11-29	13,400.00	13,700.00	13,150.00	13,250.00	11,795.76	308,298
2021-11-26	14,950.00	15,000.00	13,900.00	13,900.00	12,374.42	513,946
2021-11-25	14,050.00	14,450.00	13,850.00	14,450.00	12,864.05	235,834
2021-11-24	14,300.00	14,400.00	14,000.00	14,100.00	12,552.47	141,458
2021-11-23	14,650.00	14,700.00	14,250.00	14,250.00	12,686.00	210,011

← NewerPage 20 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.