Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,850.00 | 5,850.00 | 5,710.00 | 5,780.00 | 5,526.12 | 14,380 |
| 2025-01-21 | 5,890.00 | 5,930.00 | 5,750.00 | 5,850.00 | 5,593.05 | 17,651 |
| 2025-01-20 | 5,820.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,640.85 | 67,084 |
| 2025-01-17 | 5,870.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,602.61 | 12,668 |
| 2025-01-16 | 5,540.00 | 6,050.00 | 5,520.00 | 5,900.00 | 5,640.85 | 82,922 |
| 2025-01-15 | 5,680.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,267.98 | 7,678 |
| 2025-01-14 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,401.83 | 4,604 |
| 2025-01-13 | 5,700.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,334.90 | 10,786 |
| 2025-01-10 | 5,740.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,449.63 | 11,910 |
| 2025-01-09 | 5,690.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,487.88 | 13,226 |
| 2025-01-08 | 5,790.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,440.07 | 11,717 |
| 2025-01-07 | 5,700.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,554.80 | 20,452 |
| 2025-01-06 | 5,680.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,449.63 | 12,314 |
| 2025-01-03 | 5,350.00 | 5,710.00 | 5,350.00 | 5,700.00 | 5,449.63 | 34,942 |
| 2025-01-02 | 5,340.00 | 5,520.00 | 5,240.00 | 5,430.00 | 5,191.49 | 17,382 |
| 2024-12-30 | 5,390.00 | 5,390.00 | 5,270.00 | 5,360.00 | 5,124.57 | 9,728 |
| 2024-12-27 | 5,570.00 | 5,570.00 | 5,310.00 | 5,360.00 | 5,124.57 | 17,491 |
| 2024-12-26 | 5,510.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,181.93 | 11,590 |
| 2024-12-24 | 5,580.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,107.51 | 17,422 |
| 2024-12-23 | 5,520.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,172.63 | 14,160 |
| 2024-12-20 | 5,600.00 | 5,620.00 | 5,390.00 | 5,520.00 | 5,135.42 | 22,464 |
| 2024-12-19 | 5,600.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,219.15 | 11,797 |
| 2024-12-18 | 5,730.00 | 5,760.00 | 5,660.00 | 5,700.00 | 5,302.88 | 13,890 |
| 2024-12-17 | 5,910.00 | 5,910.00 | 5,550.00 | 5,730.00 | 5,330.79 | 24,100 |
| 2024-12-16 | 5,740.00 | 5,950.00 | 5,730.00 | 5,810.00 | 5,405.21 | 40,630 |
| 2024-12-13 | 5,620.00 | 6,090.00 | 5,610.00 | 5,740.00 | 5,340.09 | 65,910 |
| 2024-12-12 | 5,490.00 | 5,730.00 | 5,400.00 | 5,620.00 | 5,228.45 | 34,283 |
| 2024-12-11 | 5,250.00 | 5,600.00 | 5,240.00 | 5,490.00 | 5,107.51 | 46,613 |
| 2024-12-10 | 4,840.00 | 5,240.00 | 4,835.00 | 5,240.00 | 4,874.92 | 55,727 |
| 2024-12-09 | 5,100.00 | 5,100.00 | 4,795.00 | 4,840.00 | 4,502.79 | 54,191 |
| 2024-12-06 | 5,450.00 | 5,560.00 | 5,200.00 | 5,230.00 | 4,865.62 | 53,907 |
| 2024-12-05 | 5,660.00 | 5,710.00 | 5,500.00 | 5,500.00 | 5,116.81 | 29,007 |
| 2024-12-04 | 5,700.00 | 5,710.00 | 5,530.00 | 5,710.00 | 5,312.18 | 24,135 |
| 2024-12-03 | 5,580.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,321.48 | 10,028 |
| 2024-12-02 | 5,820.00 | 5,940.00 | 5,600.00 | 5,670.00 | 5,274.97 | 27,484 |
| 2024-11-29 | 6,010.00 | 6,070.00 | 5,820.00 | 5,820.00 | 5,414.51 | 35,800 |
| 2024-11-28 | 6,060.00 | 6,100.00 | 5,920.00 | 6,060.00 | 5,637.79 | 11,748 |
| 2024-11-27 | 6,110.00 | 6,190.00 | 6,040.00 | 6,060.00 | 5,637.79 | 11,147 |
| 2024-11-26 | 6,030.00 | 6,140.00 | 6,030.00 | 6,140.00 | 5,712.22 | 19,982 |
| 2024-11-25 | 6,030.00 | 6,130.00 | 6,020.00 | 6,020.00 | 5,600.58 | 25,113 |
| 2024-11-22 | 6,010.00 | 6,140.00 | 5,880.00 | 6,030.00 | 5,609.88 | 20,685 |
| 2024-11-21 | 6,180.00 | 6,240.00 | 6,070.00 | 6,100.00 | 5,675.01 | 12,535 |
| 2024-11-20 | 6,160.00 | 6,280.00 | 6,160.00 | 6,180.00 | 5,749.43 | 8,497 |
| 2024-11-19 | 6,250.00 | 6,330.00 | 6,170.00 | 6,210.00 | 5,777.34 | 19,353 |
| 2024-11-18 | 6,170.00 | 6,350.00 | 6,130.00 | 6,320.00 | 5,879.68 | 17,142 |
| 2024-11-15 | 5,780.00 | 6,200.00 | 5,780.00 | 6,150.00 | 5,721.52 | 30,167 |
| 2024-11-14 | 6,110.00 | 6,120.00 | 5,690.00 | 5,940.00 | 5,526.15 | 69,661 |
| 2024-11-13 | 6,100.00 | 6,170.00 | 6,000.00 | 6,050.00 | 5,628.49 | 40,950 |
| 2024-11-12 | 6,410.00 | 6,440.00 | 6,100.00 | 6,120.00 | 5,693.61 | 66,059 |
| 2024-11-11 | 6,780.00 | 6,780.00 | 6,410.00 | 6,410.00 | 5,963.41 | 28,061 |
| 2024-11-08 | 6,760.00 | 6,830.00 | 6,600.00 | 6,780.00 | 6,307.63 | 16,542 |
| 2024-11-07 | 6,810.00 | 6,950.00 | 6,720.00 | 6,760.00 | 6,289.02 | 22,973 |
| 2024-11-06 | 6,920.00 | 6,990.00 | 6,800.00 | 6,880.00 | 6,400.66 | 26,216 |
| 2024-11-05 | 6,760.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,437.88 | 18,903 |
| 2024-11-04 | 6,650.00 | 6,740.00 | 6,590.00 | 6,720.00 | 6,251.81 | 17,408 |
| 2024-11-01 | 6,620.00 | 6,700.00 | 6,400.00 | 6,650.00 | 6,186.69 | 26,804 |
| 2024-10-31 | 6,610.00 | 6,800.00 | 6,600.00 | 6,620.00 | 6,158.78 | 31,120 |
| 2024-10-30 | 6,780.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,326.24 | 9,215 |
| 2024-10-29 | 6,870.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,289.02 | 8,433 |
| 2024-10-28 | 6,820.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,372.75 | 13,999 |
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.