Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,100.00 | 6,570.00 | 6,100.00 | 6,200.00 | 5,927.67 | 400,547 |
| 2025-07-22 | 6,120.00 | 6,160.00 | 6,050.00 | 6,080.00 | 5,812.94 | 39,070 |
| 2025-07-21 | 6,090.00 | 6,140.00 | 6,060.00 | 6,120.00 | 5,851.19 | 28,235 |
| 2025-07-18 | 6,080.00 | 6,130.00 | 6,050.00 | 6,100.00 | 5,832.06 | 20,515 |
| 2025-07-17 | 6,070.00 | 6,090.00 | 5,995.00 | 6,080.00 | 5,812.94 | 18,836 |
| 2025-07-16 | 6,160.00 | 6,170.00 | 6,060.00 | 6,060.00 | 5,793.82 | 14,158 |
| 2025-07-15 | 6,190.00 | 6,190.00 | 6,090.00 | 6,160.00 | 5,889.43 | 34,175 |
| 2025-07-14 | 6,190.00 | 6,210.00 | 6,110.00 | 6,190.00 | 5,918.11 | 17,291 |
| 2025-07-11 | 6,150.00 | 6,210.00 | 6,130.00 | 6,190.00 | 5,918.11 | 15,866 |
| 2025-07-10 | 6,130.00 | 6,300.00 | 6,130.00 | 6,150.00 | 5,879.87 | 58,062 |
| 2025-07-09 | 6,070.00 | 6,120.00 | 6,020.00 | 6,090.00 | 5,822.50 | 18,404 |
| 2025-07-08 | 6,070.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,803.38 | 14,697 |
| 2025-07-07 | 6,020.00 | 6,100.00 | 5,970.00 | 6,070.00 | 5,803.38 | 14,981 |
| 2025-07-04 | 6,170.00 | 6,190.00 | 6,000.00 | 6,000.00 | 5,736.46 | 21,360 |
| 2025-07-03 | 6,120.00 | 6,190.00 | 6,100.00 | 6,170.00 | 5,898.99 | 37,969 |
| 2025-07-02 | 6,110.00 | 6,120.00 | 5,980.00 | 6,110.00 | 5,841.63 | 41,385 |
| 2025-07-01 | 5,840.00 | 6,540.00 | 5,800.00 | 6,130.00 | 5,860.75 | 459,433 |
| 2025-06-30 | 5,880.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,583.48 | 19,954 |
| 2025-06-27 | 5,980.00 | 6,080.00 | 5,870.00 | 5,880.00 | 5,621.73 | 22,755 |
| 2025-06-26 | 6,200.00 | 6,200.00 | 5,800.00 | 5,960.00 | 5,698.21 | 39,305 |
| 2025-06-25 | 6,220.00 | 6,270.00 | 6,130.00 | 6,130.00 | 5,860.75 | 42,071 |
| 2025-06-24 | 6,050.00 | 6,210.00 | 6,050.00 | 6,210.00 | 5,937.23 | 52,708 |
| 2025-06-23 | 6,170.00 | 6,170.00 | 5,980.00 | 6,020.00 | 5,755.58 | 85,684 |
| 2025-06-20 | 6,010.00 | 6,560.00 | 5,980.00 | 6,190.00 | 5,918.11 | 265,825 |
| 2025-06-19 | 6,060.00 | 6,060.00 | 5,950.00 | 5,980.00 | 5,717.34 | 20,899 |
| 2025-06-18 | 5,910.00 | 6,070.00 | 5,870.00 | 6,060.00 | 5,793.82 | 57,864 |
| 2025-06-17 | 5,850.00 | 6,300.00 | 5,750.00 | 5,890.00 | 5,631.29 | 275,053 |
| 2025-06-16 | 5,700.00 | 5,840.00 | 5,600.00 | 5,790.00 | 5,535.68 | 41,104 |
| 2025-06-13 | 5,960.00 | 5,970.00 | 5,710.00 | 5,710.00 | 5,459.19 | 55,862 |
| 2025-06-12 | 5,960.00 | 6,020.00 | 5,940.00 | 5,960.00 | 5,698.21 | 26,439 |
| 2025-06-11 | 5,940.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,717.34 | 27,916 |
| 2025-06-10 | 5,860.00 | 6,050.00 | 5,860.00 | 5,930.00 | 5,669.53 | 49,635 |
| 2025-06-09 | 5,850.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,631.29 | 28,425 |
| 2025-06-05 | 5,840.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,573.92 | 24,075 |
| 2025-06-04 | 5,770.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,602.61 | 44,916 |
| 2025-06-02 | 5,720.00 | 5,780.00 | 5,720.00 | 5,730.00 | 5,478.32 | 17,468 |
| 2025-05-30 | 5,790.00 | 5,820.00 | 5,710.00 | 5,760.00 | 5,507.00 | 16,125 |
| 2025-05-29 | 5,690.00 | 5,820.00 | 5,630.00 | 5,790.00 | 5,535.68 | 36,043 |
| 2025-05-28 | 5,620.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,440.07 | 11,508 |
| 2025-05-27 | 5,640.00 | 5,730.00 | 5,580.00 | 5,620.00 | 5,373.15 | 18,164 |
| 2025-05-26 | 5,670.00 | 5,730.00 | 5,580.00 | 5,690.00 | 5,440.07 | 15,298 |
| 2025-05-23 | 5,620.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,420.95 | 12,116 |
| 2025-05-22 | 5,610.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,411.39 | 28,187 |
| 2025-05-21 | 5,680.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,411.39 | 19,147 |
| 2025-05-20 | 5,670.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,430.51 | 25,277 |
| 2025-05-19 | 5,720.00 | 5,790.00 | 5,660.00 | 5,670.00 | 5,420.95 | 46,696 |
| 2025-05-16 | 5,690.00 | 5,870.00 | 5,630.00 | 5,720.00 | 5,468.76 | 38,770 |
| 2025-05-15 | 5,790.00 | 5,860.00 | 5,650.00 | 5,690.00 | 5,440.07 | 33,491 |
| 2025-05-14 | 5,630.00 | 5,780.00 | 5,570.00 | 5,750.00 | 5,497.44 | 43,829 |
| 2025-05-13 | 5,620.00 | 5,650.00 | 5,590.00 | 5,620.00 | 5,373.15 | 5,841 |
| 2025-05-12 | 5,620.00 | 5,680.00 | 5,540.00 | 5,620.00 | 5,373.15 | 18,067 |
| 2025-05-09 | 5,600.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,373.15 | 10,204 |
| 2025-05-08 | 5,580.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,344.47 | 8,064 |
| 2025-05-07 | 5,450.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,334.90 | 15,911 |
| 2025-05-02 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,220.18 | 22,031 |
| 2025-04-30 | 5,630.00 | 5,630.00 | 5,500.00 | 5,620.00 | 5,373.15 | 25,907 |
| 2025-04-29 | 5,600.00 | 5,680.00 | 5,540.00 | 5,620.00 | 5,373.15 | 24,058 |
| 2025-04-28 | 5,570.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,354.03 | 31,785 |
| 2025-04-25 | 5,650.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,325.34 | 71,616 |
| 2025-04-24 | 5,650.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,363.59 | 37,659 |
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.