Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,780.00 | 7,110.00 | 6,550.00 | 6,970.00 | 6,970.00 | 161,316 |
| 2026-01-19 | 6,730.00 | 6,860.00 | 6,680.00 | 6,780.00 | 6,780.00 | 84,958 |
| 2026-01-16 | 6,700.00 | 6,910.00 | 6,670.00 | 6,710.00 | 6,710.00 | 91,151 |
| 2026-01-15 | 6,730.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | 35,728 |
| 2026-01-14 | 6,830.00 | 6,930.00 | 6,460.00 | 6,650.00 | 6,650.00 | 52,730 |
| 2026-01-13 | 6,760.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,780.00 | 38,657 |
| 2026-01-12 | 6,860.00 | 7,110.00 | 6,650.00 | 6,720.00 | 6,720.00 | 117,796 |
| 2026-01-09 | 6,400.00 | 6,860.00 | 6,370.00 | 6,860.00 | 6,860.00 | 78,535 |
| 2026-01-08 | 6,530.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | 72,189 |
| 2026-01-07 | 6,630.00 | 6,720.00 | 6,500.00 | 6,530.00 | 6,530.00 | 78,966 |
| 2026-01-06 | 6,800.00 | 6,920.00 | 6,630.00 | 6,680.00 | 6,680.00 | 30,509 |
| 2026-01-05 | 6,880.00 | 6,880.00 | 6,720.00 | 6,730.00 | 6,730.00 | 83,319 |
| 2026-01-02 | 6,880.00 | 7,080.00 | 6,870.00 | 6,880.00 | 6,880.00 | 79,194 |
| 2025-12-30 | 6,910.00 | 6,930.00 | 6,750.00 | 6,880.00 | 6,880.00 | 42,779 |
| 2025-12-29 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 115,401 |
| 2025-12-26 | 6,710.00 | 7,030.00 | 6,700.00 | 6,830.00 | 6,530.00 | 179,237 |
| 2025-12-24 | 6,500.00 | 6,790.00 | 6,310.00 | 6,700.00 | 6,405.71 | 120,949 |
| 2025-12-23 | 6,570.00 | 6,610.00 | 6,300.00 | 6,480.00 | 6,195.37 | 33,246 |
| 2025-12-22 | 6,390.00 | 6,610.00 | 6,350.00 | 6,570.00 | 6,281.42 | 38,239 |
| 2025-12-19 | 6,340.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,051.96 | 26,929 |
| 2025-12-18 | 6,420.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,051.96 | 23,053 |
| 2025-12-17 | 6,520.00 | 6,540.00 | 6,360.00 | 6,420.00 | 6,138.01 | 46,610 |
| 2025-12-16 | 6,630.00 | 6,630.00 | 6,300.00 | 6,520.00 | 6,233.62 | 57,134 |
| 2025-12-15 | 6,550.00 | 6,700.00 | 6,530.00 | 6,580.00 | 6,290.98 | 37,424 |
| 2025-12-12 | 6,520.00 | 6,690.00 | 6,480.00 | 6,650.00 | 6,357.91 | 61,377 |
| 2025-12-11 | 6,480.00 | 6,580.00 | 6,460.00 | 6,500.00 | 6,214.49 | 43,012 |
| 2025-12-10 | 6,570.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,224.06 | 33,362 |
| 2025-12-09 | 6,630.00 | 6,650.00 | 6,450.00 | 6,610.00 | 6,319.66 | 62,439 |
| 2025-12-08 | 6,740.00 | 6,740.00 | 6,590.00 | 6,630.00 | 6,338.78 | 82,067 |
| 2025-12-05 | 6,680.00 | 6,760.00 | 6,570.00 | 6,740.00 | 6,443.95 | 89,635 |
| 2025-12-04 | 6,730.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,396.15 | 74,196 |
| 2025-12-03 | 6,600.00 | 6,700.00 | 6,590.00 | 6,680.00 | 6,386.59 | 66,584 |
| 2025-12-02 | 6,600.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,357.91 | 120,496 |
| 2025-12-01 | 6,400.00 | 6,640.00 | 6,400.00 | 6,540.00 | 6,252.74 | 165,793 |
| 2025-11-28 | 6,230.00 | 6,480.00 | 6,200.00 | 6,370.00 | 6,090.21 | 188,199 |
| 2025-11-27 | 6,240.00 | 6,410.00 | 6,190.00 | 6,260.00 | 5,985.04 | 229,128 |
| 2025-11-26 | 6,280.00 | 6,470.00 | 6,200.00 | 6,260.00 | 5,985.04 | 385,332 |
| 2025-11-25 | 5,730.00 | 7,200.00 | 5,730.00 | 6,350.00 | 6,071.08 | 5,706,962 |
| 2025-11-24 | 5,820.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,430.51 | 59,310 |
| 2025-11-21 | 5,820.00 | 5,850.00 | 5,700.00 | 5,780.00 | 5,526.12 | 56,919 |
| 2025-11-20 | 5,920.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,659.97 | 48,478 |
| 2025-11-19 | 5,840.00 | 5,870.00 | 5,610.00 | 5,820.00 | 5,564.36 | 29,637 |
| 2025-11-18 | 5,930.00 | 6,010.00 | 5,750.00 | 5,780.00 | 5,526.12 | 29,945 |
| 2025-11-17 | 6,060.00 | 6,090.00 | 5,920.00 | 5,980.00 | 5,717.34 | 43,840 |
| 2025-11-14 | 5,870.00 | 6,100.00 | 5,800.00 | 6,050.00 | 5,784.26 | 70,835 |
| 2025-11-13 | 5,870.00 | 5,960.00 | 5,760.00 | 5,960.00 | 5,698.21 | 34,474 |
| 2025-11-12 | 5,800.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,573.92 | 28,507 |
| 2025-11-11 | 5,820.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,468.76 | 47,779 |
| 2025-11-10 | 5,700.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,545.24 | 35,641 |
| 2025-11-07 | 5,870.00 | 5,870.00 | 5,650.00 | 5,660.00 | 5,411.39 | 106,460 |
| 2025-11-06 | 5,980.00 | 6,050.00 | 5,800.00 | 5,890.00 | 5,631.29 | 50,477 |
| 2025-11-05 | 6,140.00 | 6,140.00 | 5,780.00 | 5,890.00 | 5,631.29 | 112,443 |
| 2025-11-04 | 6,190.00 | 6,260.00 | 6,060.00 | 6,130.00 | 5,860.75 | 80,590 |
| 2025-11-03 | 6,340.00 | 6,420.00 | 6,190.00 | 6,200.00 | 5,927.67 | 108,646 |
| 2025-10-31 | 6,530.00 | 6,530.00 | 6,310.00 | 6,340.00 | 6,061.52 | 56,321 |
| 2025-10-30 | 6,800.00 | 6,940.00 | 6,410.00 | 6,410.00 | 6,128.45 | 138,084 |
| 2025-10-29 | 6,810.00 | 6,820.00 | 6,630.00 | 6,670.00 | 6,377.03 | 111,168 |
| 2025-10-28 | 6,530.00 | 6,900.00 | 6,480.00 | 6,890.00 | 6,587.36 | 175,689 |
| 2025-10-27 | 6,530.00 | 6,610.00 | 6,430.00 | 6,560.00 | 6,271.86 | 133,660 |
| 2025-10-24 | 6,690.00 | 6,700.00 | 6,440.00 | 6,480.00 | 6,195.37 | 140,183 |
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.