Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34,300.00 | 36,400.00 | 34,300.00 | 36,000.00 | 36,000.00 | 9,276 |
| 2026-10-16 | 34,300.00 | 35,450.00 | 34,300.00 | 35,050.00 | 35,050.00 | 9,911 |
| 2026-10-15 | 33,500.00 | 34,500.00 | 33,350.00 | 34,150.00 | 34,150.00 | 13,400 |
| 2026-10-14 | 34,200.00 | 34,700.00 | 34,000.00 | 34,300.00 | 34,300.00 | 3,143 |
| 2026-10-13 | 33,750.00 | 34,750.00 | 33,400.00 | 34,200.00 | 34,200.00 | 6,857 |
| 2026-10-12 | 35,000.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 7,525 |
| 2026-10-08 | 35,200.00 | 35,650.00 | 34,750.00 | 34,950.00 | 34,950.00 | 3,731 |
| 2026-10-07 | 35,350.00 | 35,900.00 | 35,200.00 | 35,400.00 | 35,400.00 | 6,160 |
| 2026-10-06 | 35,600.00 | 35,600.00 | 34,800.00 | 35,000.00 | 35,000.00 | 4,268 |
| 2026-10-02 | 35,350.00 | 35,500.00 | 34,700.00 | 34,950.00 | 34,950.00 | 3,789 |
| 2026-10-01 | 34,650.00 | 35,250.00 | 34,450.00 | 34,950.00 | 34,950.00 | 3,361 |
| 2026-09-30 | 34,450.00 | 34,800.00 | 34,350.00 | 34,500.00 | 34,500.00 | 4,155 |
| 2026-09-29 | 34,700.00 | 34,750.00 | 34,400.00 | 34,700.00 | 34,700.00 | 2,391 |
| 2026-09-28 | 34,450.00 | 35,000.00 | 34,200.00 | 34,900.00 | 34,900.00 | 3,558 |
| 2026-09-23 | 35,300.00 | 35,300.00 | 34,150.00 | 34,450.00 | 34,450.00 | 7,906 |
| 2026-09-22 | 35,450.00 | 35,500.00 | 34,850.00 | 34,850.00 | 34,850.00 | 7,423 |
| 2026-09-21 | 35,200.00 | 35,900.00 | 35,100.00 | 35,550.00 | 35,550.00 | 2,255 |
| 2026-09-18 | 36,100.00 | 36,200.00 | 35,450.00 | 35,450.00 | 35,450.00 | 54,212 |
| 2026-09-17 | 35,150.00 | 36,100.00 | 35,150.00 | 35,750.00 | 35,750.00 | 3,132 |
| 2026-09-16 | 35,550.00 | 35,750.00 | 35,200.00 | 35,750.00 | 35,750.00 | 4,024 |
| 2026-09-15 | 36,050.00 | 36,100.00 | 35,200.00 | 36,000.00 | 36,000.00 | 11,543 |
| 2026-09-14 | 36,200.00 | 36,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | 6,412 |
| 2026-09-11 | 35,650.00 | 36,400.00 | 35,600.00 | 36,250.00 | 36,250.00 | 5,583 |
| 2026-09-10 | 36,400.00 | 36,650.00 | 35,700.00 | 35,850.00 | 35,850.00 | 15,229 |
| 2026-09-09 | 36,400.00 | 36,800.00 | 36,350.00 | 36,350.00 | 36,350.00 | 2,075 |
| 2026-09-08 | 36,800.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | 4,009 |
| 2026-09-07 | 36,650.00 | 37,200.00 | 36,500.00 | 36,700.00 | 36,700.00 | 5,304 |
| 2026-09-04 | 36,900.00 | 37,100.00 | 36,500.00 | 36,950.00 | 36,950.00 | 3,506 |
| 2026-09-03 | 37,500.00 | 37,650.00 | 36,350.00 | 36,900.00 | 36,900.00 | 6,188 |
| 2026-09-02 | 37,550.00 | 37,550.00 | 36,750.00 | 37,100.00 | 37,100.00 | 4,448 |
| 2026-09-01 | 38,000.00 | 38,050.00 | 37,250.00 | 37,750.00 | 37,750.00 | 4,485 |
| 2026-08-31 | 38,350.00 | 38,350.00 | 37,250.00 | 38,000.00 | 38,000.00 | 4,462 |
| 2026-08-28 | 37,550.00 | 38,300.00 | 37,000.00 | 38,250.00 | 38,250.00 | 5,074 |
| 2026-08-27 | 38,400.00 | 38,400.00 | 37,450.00 | 37,500.00 | 37,500.00 | 5,013 |
| 2026-08-26 | 37,950.00 | 38,400.00 | 37,400.00 | 38,400.00 | 38,400.00 | 6,005 |
| 2026-08-25 | 37,950.00 | 37,950.00 | 36,800.00 | 37,650.00 | 37,650.00 | 4,064 |
| 2026-08-24 | 36,900.00 | 37,950.00 | 36,900.00 | 37,900.00 | 37,900.00 | 3,999 |
| 2026-08-21 | 37,700.00 | 37,700.00 | 36,400.00 | 37,050.00 | 37,050.00 | 20,233 |
| 2026-08-20 | 37,500.00 | 37,850.00 | 37,150.00 | 37,800.00 | 37,800.00 | 6,142 |
| 2026-08-19 | 37,050.00 | 37,050.00 | 36,250.00 | 36,750.00 | 36,750.00 | 9,308 |
| 2026-08-18 | 38,450.00 | 38,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | 11,717 |
| 2026-08-14 | 37,900.00 | 38,950.00 | 37,800.00 | 38,500.00 | 38,500.00 | 7,659 |
| 2026-08-13 | 39,000.00 | 39,000.00 | 37,900.00 | 38,200.00 | 38,200.00 | 6,828 |
| 2026-08-12 | 39,700.00 | 39,750.00 | 38,700.00 | 39,000.00 | 39,000.00 | 6,540 |
| 2026-08-11 | 38,150.00 | 39,900.00 | 38,150.00 | 39,700.00 | 39,700.00 | 9,520 |
| 2026-08-10 | 38,300.00 | 38,800.00 | 37,750.00 | 38,650.00 | 38,650.00 | 10,094 |
| 2026-08-07 | 38,200.00 | 38,350.00 | 37,350.00 | 38,250.00 | 38,250.00 | 5,110 |
| 2026-08-06 | 37,250.00 | 38,000.00 | 37,150.00 | 37,850.00 | 37,850.00 | 11,359 |
| 2026-08-05 | 37,300.00 | 37,650.00 | 36,600.00 | 37,200.00 | 37,200.00 | 6,805 |
| 2026-08-04 | 35,700.00 | 37,250.00 | 35,700.00 | 37,250.00 | 37,250.00 | 15,425 |
| 2026-08-03 | 35,050.00 | 36,300.00 | 34,450.00 | 35,750.00 | 35,750.00 | 6,446 |
| 2026-07-31 | 33,500.00 | 34,550.00 | 33,500.00 | 34,450.00 | 34,450.00 | 6,636 |
| 2026-07-30 | 32,600.00 | 34,600.00 | 32,600.00 | 33,350.00 | 33,350.00 | 12,640 |
| 2026-07-29 | 35,550.00 | 36,150.00 | 32,750.00 | 33,600.00 | 33,600.00 | 30,348 |
| 2026-07-28 | 37,000.00 | 37,100.00 | 35,300.00 | 35,850.00 | 35,850.00 | 11,956 |
| 2026-07-27 | 37,050.00 | 38,000.00 | 36,000.00 | 36,950.00 | 36,950.00 | 13,053 |
| 2026-07-24 | 36,200.00 | 37,100.00 | 36,000.00 | 36,300.00 | 36,300.00 | 16,065 |
| 2026-07-23 | 34,650.00 | 36,300.00 | 34,450.00 | 36,200.00 | 36,200.00 | 5,556 |
| 2026-07-22 | 34,500.00 | 35,300.00 | 34,400.00 | 34,400.00 | 34,400.00 | 10,068 |
| 2026-07-21 | 33,900.00 | 35,000.00 | 33,750.00 | 34,550.00 | 34,550.00 | 7,990 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 735.0000 KRW |
| 2025-03-13 | 714.0000 KRW |
| 2023-12-27 | 714.0000 KRW |
| 2022-12-28 | 714.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.