Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,700.00 | 6,730.00 | 6,550.00 | 6,660.00 | 6,367.47 | 130,072 |
| 2025-10-22 | 6,880.00 | 6,880.00 | 6,630.00 | 6,700.00 | 6,405.71 | 120,951 |
| 2025-10-21 | 6,590.00 | 7,080.00 | 6,590.00 | 6,880.00 | 6,577.80 | 325,395 |
| 2025-10-20 | 6,700.00 | 6,790.00 | 6,510.00 | 6,590.00 | 6,300.54 | 201,560 |
| 2025-10-17 | 6,800.00 | 7,220.00 | 6,640.00 | 6,690.00 | 6,396.15 | 583,823 |
| 2025-10-16 | 8,600.00 | 8,640.00 | 6,600.00 | 6,620.00 | 6,329.22 | 2,170,175 |
| 2025-10-15 | 7,310.00 | 7,550.00 | 7,180.00 | 7,550.00 | 7,218.37 | 337,918 |
| 2025-10-14 | 6,730.00 | 7,400.00 | 6,660.00 | 7,270.00 | 6,950.67 | 637,476 |
| 2025-10-13 | 6,280.00 | 6,690.00 | 6,250.00 | 6,660.00 | 6,367.47 | 109,100 |
| 2025-10-10 | 6,550.00 | 6,570.00 | 6,370.00 | 6,450.00 | 6,166.69 | 52,556 |
| 2025-10-02 | 6,480.00 | 6,580.00 | 6,310.00 | 6,550.00 | 6,262.30 | 88,092 |
| 2025-10-01 | 6,210.00 | 6,530.00 | 6,210.00 | 6,430.00 | 6,147.57 | 138,735 |
| 2025-09-30 | 6,100.00 | 6,280.00 | 6,030.00 | 6,270.00 | 5,994.60 | 95,667 |
| 2025-09-29 | 6,000.00 | 6,100.00 | 5,950.00 | 6,010.00 | 5,746.02 | 32,950 |
| 2025-09-26 | 6,150.00 | 6,150.00 | 5,950.00 | 5,980.00 | 5,717.34 | 25,422 |
| 2025-09-25 | 6,130.00 | 6,140.00 | 6,040.00 | 6,080.00 | 5,812.94 | 49,154 |
| 2025-09-24 | 6,200.00 | 6,230.00 | 6,090.00 | 6,110.00 | 5,841.63 | 27,078 |
| 2025-09-23 | 6,320.00 | 6,320.00 | 6,170.00 | 6,190.00 | 5,918.11 | 30,258 |
| 2025-09-22 | 6,310.00 | 6,350.00 | 6,200.00 | 6,260.00 | 5,985.04 | 69,157 |
| 2025-09-19 | 6,440.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,071.08 | 20,809 |
| 2025-09-18 | 6,550.00 | 6,550.00 | 6,410.00 | 6,440.00 | 6,157.13 | 80,826 |
| 2025-09-17 | 6,300.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,185.81 | 81,376 |
| 2025-09-16 | 6,410.00 | 6,410.00 | 6,240.00 | 6,270.00 | 5,994.60 | 41,455 |
| 2025-09-15 | 6,390.00 | 6,410.00 | 6,280.00 | 6,360.00 | 6,080.64 | 78,151 |
| 2025-09-12 | 6,510.00 | 6,580.00 | 6,320.00 | 6,390.00 | 6,109.33 | 185,354 |
| 2025-09-11 | 6,160.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,032.84 | 129,871 |
| 2025-09-10 | 6,040.00 | 6,140.00 | 6,010.00 | 6,110.00 | 5,841.63 | 25,520 |
| 2025-09-09 | 6,050.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,784.26 | 28,348 |
| 2025-09-08 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | 5,774.70 | 8,973 |
| 2025-09-05 | 6,100.00 | 6,150.00 | 6,020.00 | 6,070.00 | 5,803.38 | 21,095 |
| 2025-09-04 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 5,832.06 | 13,699 |
| 2025-09-03 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 5,793.82 | 16,405 |
| 2025-09-02 | 6,060.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,784.26 | 19,389 |
| 2025-09-01 | 6,210.00 | 6,220.00 | 6,010.00 | 6,030.00 | 5,765.14 | 54,979 |
| 2025-08-29 | 6,090.00 | 6,230.00 | 6,050.00 | 6,210.00 | 5,937.23 | 60,634 |
| 2025-08-28 | 6,070.00 | 6,070.00 | 6,000.00 | 6,040.00 | 5,774.70 | 28,466 |
| 2025-08-27 | 6,120.00 | 6,500.00 | 6,030.00 | 6,070.00 | 5,803.38 | 369,611 |
| 2025-08-26 | 6,030.00 | 6,090.00 | 5,990.00 | 6,030.00 | 5,765.14 | 21,910 |
| 2025-08-25 | 6,010.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,832.06 | 27,814 |
| 2025-08-22 | 5,950.00 | 6,500.00 | 5,900.00 | 5,990.00 | 5,726.90 | 575,936 |
| 2025-08-21 | 5,830.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,612.17 | 22,089 |
| 2025-08-20 | 5,850.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,573.92 | 23,421 |
| 2025-08-19 | 5,950.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,612.17 | 39,071 |
| 2025-08-18 | 6,110.00 | 6,150.00 | 5,990.00 | 6,000.00 | 5,736.46 | 33,532 |
| 2025-08-14 | 6,150.00 | 6,270.00 | 6,140.00 | 6,160.00 | 5,889.43 | 25,924 |
| 2025-08-13 | 6,210.00 | 6,220.00 | 6,090.00 | 6,130.00 | 5,860.75 | 27,716 |
| 2025-08-12 | 6,130.00 | 6,240.00 | 6,120.00 | 6,120.00 | 5,851.19 | 28,718 |
| 2025-08-11 | 6,170.00 | 6,230.00 | 6,120.00 | 6,120.00 | 5,851.19 | 21,499 |
| 2025-08-08 | 6,240.00 | 6,240.00 | 6,120.00 | 6,170.00 | 5,898.99 | 15,417 |
| 2025-08-07 | 6,120.00 | 6,240.00 | 6,090.00 | 6,150.00 | 5,879.87 | 47,524 |
| 2025-08-06 | 6,070.00 | 6,170.00 | 6,070.00 | 6,120.00 | 5,851.19 | 19,207 |
| 2025-08-05 | 6,080.00 | 6,240.00 | 6,060.00 | 6,070.00 | 5,803.38 | 32,910 |
| 2025-08-04 | 6,030.00 | 6,160.00 | 6,000.00 | 6,050.00 | 5,784.26 | 21,054 |
| 2025-08-01 | 6,300.00 | 6,300.00 | 6,040.00 | 6,050.00 | 5,784.26 | 65,650 |
| 2025-07-31 | 6,350.00 | 6,360.00 | 6,160.00 | 6,320.00 | 6,042.40 | 80,841 |
| 2025-07-30 | 6,160.00 | 6,300.00 | 6,140.00 | 6,230.00 | 5,956.35 | 27,982 |
| 2025-07-29 | 6,220.00 | 6,230.00 | 6,110.00 | 6,160.00 | 5,889.43 | 12,658 |
| 2025-07-28 | 6,140.00 | 6,240.00 | 6,120.00 | 6,190.00 | 5,918.11 | 27,304 |
| 2025-07-25 | 6,160.00 | 6,320.00 | 6,140.00 | 6,170.00 | 5,898.99 | 32,631 |
| 2025-07-24 | 6,200.00 | 6,300.00 | 6,080.00 | 6,120.00 | 5,851.19 | 47,301 |
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.