Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,520.00 | 5,960.00 | 5,520.00 | 5,620.00 | 5,373.15 | 230,032 |
| 2025-04-22 | 5,430.00 | 5,510.00 | 5,370.00 | 5,490.00 | 5,248.86 | 37,196 |
| 2025-04-21 | 5,430.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,191.49 | 24,657 |
| 2025-04-18 | 5,390.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,201.05 | 31,484 |
| 2025-04-17 | 5,310.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,181.93 | 31,280 |
| 2025-04-16 | 5,360.00 | 5,470.00 | 5,310.00 | 5,310.00 | 5,076.76 | 46,093 |
| 2025-04-15 | 5,200.00 | 6,180.00 | 5,160.00 | 5,360.00 | 5,124.57 | 849,887 |
| 2025-04-14 | 5,190.00 | 5,220.00 | 5,100.00 | 5,140.00 | 4,914.23 | 16,140 |
| 2025-04-11 | 4,875.00 | 5,190.00 | 4,815.00 | 5,160.00 | 4,933.35 | 39,059 |
| 2025-04-10 | 4,745.00 | 4,885.00 | 4,745.00 | 4,880.00 | 4,665.65 | 22,363 |
| 2025-04-09 | 4,815.00 | 4,860.00 | 4,655.00 | 4,660.00 | 4,455.31 | 29,375 |
| 2025-04-08 | 4,835.00 | 4,895.00 | 4,800.00 | 4,815.00 | 4,603.51 | 45,455 |
| 2025-04-07 | 5,000.00 | 5,000.00 | 4,810.00 | 4,810.00 | 4,598.73 | 25,887 |
| 2025-04-04 | 5,050.00 | 5,140.00 | 4,970.00 | 5,070.00 | 4,847.31 | 15,175 |
| 2025-04-03 | 5,000.00 | 5,080.00 | 4,925.00 | 5,020.00 | 4,799.50 | 14,937 |
| 2025-04-02 | 5,100.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,837.75 | 9,502 |
| 2025-04-01 | 4,990.00 | 5,150.00 | 4,990.00 | 5,100.00 | 4,875.99 | 12,132 |
| 2025-03-31 | 5,020.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,761.26 | 25,551 |
| 2025-03-28 | 5,320.00 | 5,320.00 | 5,130.00 | 5,150.00 | 4,923.79 | 18,404 |
| 2025-03-27 | 5,250.00 | 5,370.00 | 5,200.00 | 5,290.00 | 5,057.64 | 34,435 |
| 2025-03-26 | 5,230.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,019.40 | 14,766 |
| 2025-03-25 | 5,310.00 | 5,430.00 | 5,200.00 | 5,210.00 | 4,981.16 | 58,513 |
| 2025-03-24 | 5,300.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,067.20 | 16,578 |
| 2025-03-21 | 5,370.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,057.64 | 21,558 |
| 2025-03-20 | 5,390.00 | 5,430.00 | 5,330.00 | 5,350.00 | 5,115.01 | 13,294 |
| 2025-03-19 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,153.25 | 14,390 |
| 2025-03-18 | 5,400.00 | 5,420.00 | 5,330.00 | 5,380.00 | 5,143.69 | 15,781 |
| 2025-03-17 | 5,400.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,143.69 | 7,747 |
| 2025-03-14 | 5,370.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,134.13 | 4,902 |
| 2025-03-13 | 5,390.00 | 5,410.00 | 5,340.00 | 5,340.00 | 5,105.45 | 7,383 |
| 2025-03-12 | 5,300.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,143.69 | 7,827 |
| 2025-03-11 | 5,390.00 | 5,450.00 | 5,265.00 | 5,300.00 | 5,067.20 | 40,993 |
| 2025-03-10 | 5,510.00 | 5,530.00 | 5,420.00 | 5,480.00 | 5,239.30 | 20,293 |
| 2025-03-07 | 5,480.00 | 5,570.00 | 5,480.00 | 5,510.00 | 5,267.98 | 5,460 |
| 2025-03-06 | 5,520.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,267.98 | 14,474 |
| 2025-03-05 | 5,410.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,277.54 | 19,795 |
| 2025-03-04 | 5,550.00 | 5,610.00 | 5,360.00 | 5,380.00 | 5,143.69 | 27,321 |
| 2025-02-28 | 5,700.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,315.78 | 26,396 |
| 2025-02-27 | 5,810.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,564.36 | 26,868 |
| 2025-02-26 | 5,760.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,526.12 | 13,558 |
| 2025-02-25 | 5,650.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,497.44 | 11,790 |
| 2025-02-24 | 5,640.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,449.63 | 20,329 |
| 2025-02-21 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,420.95 | 17,243 |
| 2025-02-20 | 5,730.00 | 5,760.00 | 5,650.00 | 5,670.00 | 5,420.95 | 20,220 |
| 2025-02-19 | 5,640.00 | 5,760.00 | 5,610.00 | 5,730.00 | 5,478.32 | 17,778 |
| 2025-02-18 | 5,550.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,420.95 | 22,944 |
| 2025-02-17 | 5,540.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,334.90 | 38,524 |
| 2025-02-14 | 5,580.00 | 5,610.00 | 5,500.00 | 5,550.00 | 5,306.22 | 16,876 |
| 2025-02-13 | 5,530.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,334.90 | 16,924 |
| 2025-02-12 | 5,500.00 | 5,560.00 | 5,470.00 | 5,540.00 | 5,296.66 | 27,058 |
| 2025-02-11 | 5,480.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,277.54 | 17,990 |
| 2025-02-10 | 5,560.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,258.42 | 41,032 |
| 2025-02-07 | 5,560.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,315.78 | 31,761 |
| 2025-02-06 | 5,630.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,344.47 | 18,715 |
| 2025-02-05 | 5,680.00 | 5,710.00 | 5,600.00 | 5,600.00 | 5,354.03 | 26,800 |
| 2025-02-04 | 5,650.00 | 5,750.00 | 5,630.00 | 5,650.00 | 5,401.83 | 11,546 |
| 2025-02-03 | 5,840.00 | 5,840.00 | 5,510.00 | 5,630.00 | 5,382.71 | 43,318 |
| 2025-01-31 | 5,710.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,583.48 | 29,650 |
| 2025-01-24 | 5,640.00 | 5,800.00 | 5,620.00 | 5,710.00 | 5,459.19 | 15,547 |
| 2025-01-23 | 5,790.00 | 5,790.00 | 5,610.00 | 5,630.00 | 5,382.71 | 21,246 |
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.