Dong-A Hwa Sung Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,820.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,372.75 | 13,999 |
| 2024-10-25 | 6,880.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,335.54 | 29,565 |
| 2024-10-24 | 6,950.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,363.45 | 27,033 |
| 2024-10-23 | 6,850.00 | 7,020.00 | 6,840.00 | 6,930.00 | 6,447.18 | 34,270 |
| 2024-10-22 | 7,000.00 | 7,050.00 | 6,860.00 | 6,910.00 | 6,428.57 | 39,891 |
| 2024-10-21 | 7,090.00 | 7,100.00 | 6,970.00 | 7,000.00 | 6,512.30 | 21,843 |
| 2024-10-18 | 7,220.00 | 7,250.00 | 7,050.00 | 7,050.00 | 6,558.82 | 35,838 |
| 2024-10-17 | 7,180.00 | 7,230.00 | 7,120.00 | 7,210.00 | 6,707.67 | 38,543 |
| 2024-10-16 | 7,190.00 | 7,250.00 | 7,140.00 | 7,200.00 | 6,698.37 | 32,673 |
| 2024-10-15 | 7,240.00 | 7,300.00 | 7,170.00 | 7,230.00 | 6,726.28 | 44,383 |
| 2024-10-14 | 7,130.00 | 7,250.00 | 7,110.00 | 7,230.00 | 6,726.28 | 22,807 |
| 2024-10-11 | 7,110.00 | 7,220.00 | 7,070.00 | 7,190.00 | 6,689.07 | 31,580 |
| 2024-10-10 | 7,210.00 | 7,240.00 | 7,090.00 | 7,150.00 | 6,651.85 | 33,515 |
| 2024-10-08 | 7,190.00 | 7,220.00 | 7,120.00 | 7,200.00 | 6,698.37 | 21,119 |
| 2024-10-07 | 7,070.00 | 7,200.00 | 7,040.00 | 7,190.00 | 6,689.07 | 24,297 |
| 2024-10-04 | 7,230.00 | 7,300.00 | 7,050.00 | 7,100.00 | 6,605.34 | 38,024 |
| 2024-10-02 | 7,300.00 | 7,330.00 | 7,110.00 | 7,230.00 | 6,726.28 | 71,214 |
| 2024-09-30 | 7,190.00 | 7,420.00 | 7,190.00 | 7,330.00 | 6,819.31 | 149,839 |
| 2024-09-27 | 7,020.00 | 7,220.00 | 6,990.00 | 7,200.00 | 6,698.37 | 73,163 |
| 2024-09-26 | 6,960.00 | 7,020.00 | 6,920.00 | 6,990.00 | 6,503.00 | 20,522 |
| 2024-09-25 | 6,860.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,437.88 | 41,540 |
| 2024-09-24 | 6,900.00 | 6,940.00 | 6,860.00 | 6,910.00 | 6,428.57 | 21,234 |
| 2024-09-23 | 6,700.00 | 6,900.00 | 6,660.00 | 6,890.00 | 6,409.97 | 27,224 |
| 2024-09-20 | 6,650.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,233.20 | 12,438 |
| 2024-09-19 | 6,670.00 | 6,710.00 | 6,570.00 | 6,690.00 | 6,223.90 | 16,209 |
| 2024-09-13 | 6,720.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,205.29 | 7,457 |
| 2024-09-12 | 6,420.00 | 6,710.00 | 6,420.00 | 6,670.00 | 6,205.29 | 20,356 |
| 2024-09-11 | 6,410.00 | 6,500.00 | 6,360.00 | 6,400.00 | 5,954.11 | 32,735 |
| 2024-09-10 | 6,420.00 | 6,490.00 | 6,380.00 | 6,430.00 | 5,982.02 | 23,680 |
| 2024-09-09 | 6,390.00 | 6,520.00 | 6,120.00 | 6,420.00 | 5,972.71 | 31,668 |
| 2024-09-06 | 6,650.00 | 6,660.00 | 6,080.00 | 6,410.00 | 5,963.41 | 34,520 |
| 2024-09-05 | 6,550.00 | 6,710.00 | 6,500.00 | 6,570.00 | 6,112.26 | 32,640 |
| 2024-09-04 | 6,700.00 | 6,730.00 | 6,510.00 | 6,550.00 | 6,093.66 | 54,949 |
| 2024-09-03 | 6,860.00 | 6,900.00 | 6,730.00 | 6,760.00 | 6,289.02 | 47,137 |
| 2024-09-02 | 6,770.00 | 6,840.00 | 6,710.00 | 6,830.00 | 6,354.15 | 18,737 |
| 2024-08-30 | 6,690.00 | 6,840.00 | 6,690.00 | 6,760.00 | 6,289.02 | 28,775 |
| 2024-08-29 | 6,660.00 | 6,750.00 | 6,590.00 | 6,700.00 | 6,233.20 | 30,147 |
| 2024-08-28 | 6,730.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,270.42 | 21,684 |
| 2024-08-27 | 6,610.00 | 6,760.00 | 6,550.00 | 6,710.00 | 6,242.51 | 28,719 |
| 2024-08-26 | 6,750.00 | 6,790.00 | 6,630.00 | 6,660.00 | 6,195.99 | 26,371 |
| 2024-08-23 | 6,670.00 | 6,810.00 | 6,640.00 | 6,750.00 | 6,279.72 | 22,851 |
| 2024-08-22 | 6,860.00 | 6,860.00 | 6,640.00 | 6,730.00 | 6,261.11 | 41,529 |
| 2024-08-21 | 6,650.00 | 6,790.00 | 6,590.00 | 6,740.00 | 6,270.42 | 22,787 |
| 2024-08-20 | 6,530.00 | 6,740.00 | 6,530.00 | 6,720.00 | 6,251.81 | 56,209 |
| 2024-08-19 | 6,650.00 | 6,700.00 | 6,540.00 | 6,560.00 | 6,102.96 | 33,816 |
| 2024-08-16 | 6,730.00 | 6,830.00 | 6,630.00 | 6,650.00 | 6,186.69 | 53,429 |
| 2024-08-14 | 6,580.00 | 6,950.00 | 6,520.00 | 6,730.00 | 6,261.11 | 142,566 |
| 2024-08-13 | 6,520.00 | 6,580.00 | 6,370.00 | 6,510.00 | 6,056.44 | 78,872 |
| 2024-08-12 | 6,150.00 | 6,570.00 | 6,150.00 | 6,510.00 | 6,056.44 | 97,194 |
| 2024-08-09 | 6,050.00 | 6,550.00 | 6,050.00 | 6,180.00 | 5,749.43 | 206,093 |
| 2024-08-08 | 5,710.00 | 5,910.00 | 5,660.00 | 5,800.00 | 5,395.91 | 27,572 |
| 2024-08-07 | 5,640.00 | 5,930.00 | 5,640.00 | 5,800.00 | 5,395.91 | 56,629 |
| 2024-08-06 | 5,300.00 | 5,870.00 | 5,300.00 | 5,720.00 | 5,321.48 | 202,877 |
| 2024-08-05 | 6,310.00 | 6,510.00 | 5,260.00 | 5,530.00 | 5,144.72 | 184,175 |
| 2024-08-02 | 6,690.00 | 6,770.00 | 6,550.00 | 6,590.00 | 6,130.87 | 42,892 |
| 2024-08-01 | 6,730.00 | 6,830.00 | 6,730.00 | 6,790.00 | 6,316.93 | 16,353 |
| 2024-07-31 | 6,700.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,298.33 | 21,257 |
| 2024-07-30 | 6,680.00 | 6,750.00 | 6,680.00 | 6,680.00 | 6,214.60 | 28,975 |
| 2024-07-29 | 6,630.00 | 6,760.00 | 6,620.00 | 6,730.00 | 6,261.11 | 19,969 |
| 2024-07-26 | 6,710.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,195.99 | 21,712 |
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.