Dong-A Hwa Sung Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6,600.00	6,620.00	6,500.00	6,580.00	6,580.00	26,407
2026-04-17	6,570.00	6,610.00	6,500.00	6,580.00	6,580.00	40,458
2026-04-16	6,450.00	6,610.00	6,420.00	6,600.00	6,600.00	55,639
2026-04-15	6,400.00	6,460.00	6,350.00	6,450.00	6,450.00	69,083
2026-04-14	6,250.00	6,380.00	6,250.00	6,330.00	6,330.00	25,151
2026-04-13	6,210.00	6,250.00	6,140.00	6,230.00	6,230.00	23,628
2026-04-10	6,130.00	6,250.00	6,110.00	6,230.00	6,230.00	37,714
2026-04-09	6,100.00	6,130.00	6,020.00	6,100.00	6,100.00	25,433
2026-04-08	6,020.00	6,180.00	6,020.00	6,160.00	6,160.00	18,789
2026-04-07	5,990.00	6,050.00	5,900.00	5,940.00	5,940.00	34,388
2026-04-06	6,000.00	6,020.00	5,900.00	5,970.00	5,970.00	19,395
2026-04-03	6,080.00	6,080.00	5,940.00	5,990.00	5,990.00	14,858
2026-04-02	6,260.00	6,260.00	5,870.00	5,910.00	5,910.00	39,515
2026-04-01	6,050.00	6,220.00	6,040.00	6,210.00	6,210.00	29,614
2026-03-31	6,030.00	6,250.00	5,900.00	5,910.00	5,910.00	58,148
2026-03-30	6,140.00	6,140.00	5,900.00	6,050.00	6,050.00	23,938
2026-03-27	6,080.00	6,180.00	5,960.00	6,150.00	6,150.00	20,896
2026-03-26	6,280.00	6,280.00	6,050.00	6,150.00	6,150.00	24,395
2026-03-25	6,250.00	6,290.00	6,190.00	6,250.00	6,250.00	24,329
2026-03-24	6,110.00	6,250.00	6,080.00	6,250.00	6,250.00	30,670
2026-03-23	6,170.00	6,220.00	6,020.00	6,050.00	6,050.00	39,073
2026-03-20	6,150.00	6,380.00	6,080.00	6,330.00	6,330.00	41,194
2026-03-19	6,210.00	6,290.00	5,910.00	6,120.00	6,120.00	55,341
2026-03-18	6,340.00	6,400.00	6,250.00	6,340.00	6,340.00	46,330
2026-03-17	6,310.00	6,340.00	6,260.00	6,330.00	6,330.00	25,708
2026-03-16	6,300.00	6,350.00	6,240.00	6,260.00	6,260.00	20,140
2026-03-13	6,490.00	6,500.00	6,330.00	6,350.00	6,350.00	19,910
2026-03-12	6,570.00	6,570.00	6,410.00	6,490.00	6,490.00	19,789
2026-03-11	6,390.00	6,550.00	6,330.00	6,490.00	6,490.00	49,571
2026-03-10	6,230.00	6,340.00	6,200.00	6,300.00	6,300.00	22,165
2026-03-09	6,210.00	6,210.00	5,960.00	6,060.00	6,060.00	67,047
2026-03-06	6,360.00	6,440.00	6,200.00	6,430.00	6,430.00	69,277
2026-03-05	6,070.00	6,360.00	6,020.00	6,360.00	6,360.00	43,751
2026-03-04	6,320.00	6,490.00	5,710.00	5,770.00	5,770.00	209,262
2026-03-03	6,840.00	6,840.00	6,510.00	6,510.00	6,510.00	99,243
2026-02-27	6,940.00	6,940.00	6,710.00	6,860.00	6,860.00	82,593
2026-02-26	7,010.00	7,130.00	6,810.00	6,940.00	6,940.00	115,555
2026-02-25	6,970.00	7,110.00	6,920.00	6,940.00	6,940.00	99,376
2026-02-24	7,030.00	7,030.00	6,830.00	6,960.00	6,960.00	40,655
2026-02-23	7,000.00	7,170.00	6,940.00	7,030.00	7,030.00	86,828
2026-02-20	7,070.00	7,090.00	6,940.00	7,000.00	7,000.00	63,385
2026-02-19	6,760.00	7,080.00	6,760.00	7,070.00	7,070.00	122,090
2026-02-13	6,880.00	6,890.00	6,710.00	6,750.00	6,750.00	36,428
2026-02-12	6,840.00	6,900.00	6,720.00	6,890.00	6,890.00	38,118
2026-02-11	6,710.00	6,840.00	6,670.00	6,840.00	6,840.00	41,960
2026-02-10	6,700.00	6,790.00	6,670.00	6,710.00	6,710.00	43,488
2026-02-09	6,530.00	6,720.00	6,530.00	6,710.00	6,710.00	43,481
2026-02-06	6,630.00	6,700.00	6,230.00	6,480.00	6,480.00	79,790
2026-02-05	6,880.00	6,920.00	6,640.00	6,640.00	6,640.00	57,129
2026-02-04	6,630.00	6,900.00	6,570.00	6,880.00	6,880.00	78,138
2026-02-03	6,550.00	6,660.00	6,490.00	6,630.00	6,630.00	68,288
2026-02-02	6,570.00	6,720.00	6,400.00	6,490.00	6,490.00	92,940
2026-01-30	6,810.00	6,860.00	6,580.00	6,660.00	6,660.00	91,351
2026-01-29	6,870.00	6,900.00	6,700.00	6,830.00	6,830.00	91,009
2026-01-28	6,950.00	7,010.00	6,820.00	6,870.00	6,870.00	102,023
2026-01-27	7,090.00	7,090.00	6,850.00	6,950.00	6,950.00	86,174
2026-01-26	6,990.00	7,130.00	6,930.00	7,090.00	7,090.00	70,752
2026-01-23	7,090.00	7,100.00	6,850.00	6,990.00	6,990.00	100,746
2026-01-22	6,960.00	7,110.00	6,820.00	7,050.00	7,050.00	138,050
2026-01-21	6,880.00	7,060.00	6,780.00	6,950.00	6,950.00	76,971

← NewerPage 3 of 5 · 244 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.