Dong-A Hwa Sung Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14,050.00	14,750.00	14,000.00	14,700.00	13,086.61	469,644
2021-11-19	13,900.00	14,150.00	13,800.00	14,050.00	12,507.95	156,130
2021-11-18	13,900.00	13,950.00	13,650.00	13,800.00	12,285.39	159,625
2021-11-17	14,100.00	14,150.00	13,800.00	13,900.00	12,374.42	158,937
2021-11-16	14,050.00	14,100.00	13,850.00	13,950.00	12,418.93	154,552
2021-11-15	14,300.00	14,350.00	14,100.00	14,100.00	12,552.47	144,723
2021-11-12	13,850.00	14,250.00	13,850.00	14,100.00	12,552.47	166,285
2021-11-11	13,700.00	14,050.00	13,600.00	13,750.00	12,240.88	224,724
2021-11-10	14,350.00	14,400.00	13,800.00	13,900.00	12,374.42	349,732
2021-11-09	14,900.00	15,000.00	14,400.00	14,500.00	12,908.56	289,694
2021-11-08	14,300.00	15,000.00	13,900.00	14,900.00	13,264.66	483,232
2021-11-05	14,600.00	14,650.00	14,100.00	14,250.00	12,686.00	226,256
2021-11-04	14,800.00	14,850.00	14,350.00	14,450.00	12,864.05	245,965
2021-11-03	14,200.00	15,350.00	14,150.00	14,600.00	12,997.59	1,179,244
2021-11-02	13,950.00	14,200.00	13,900.00	14,000.00	12,463.44	137,755
2021-11-01	14,300.00	14,300.00	13,750.00	13,800.00	12,285.39	257,123
2021-10-29	14,600.00	14,650.00	14,150.00	14,250.00	12,686.00	144,492
2021-10-28	14,650.00	14,800.00	14,400.00	14,450.00	12,864.05	172,201
2021-10-27	14,800.00	15,050.00	14,650.00	14,750.00	13,131.12	348,894
2021-10-26	14,600.00	14,800.00	14,500.00	14,800.00	13,175.64	205,178
2021-10-25	14,150.00	14,500.00	13,900.00	14,450.00	12,864.05	148,913
2021-10-22	14,200.00	14,500.00	14,150.00	14,200.00	12,641.49	175,135
2021-10-21	14,650.00	14,650.00	14,200.00	14,200.00	12,641.49	214,299

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.