Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2569,699.9970,999.9968,999.9970,799.9964,097.9732,600
2024-07-2469,199.9970,799.9968,899.9970,599.9963,916.9028,729
2024-07-2369,999.9970,399.9968,699.9969,399.9962,830.4924,800
2024-07-2269,599.9970,199.9968,199.9969,999.9963,373.7023,392
2024-07-1971,199.9971,699.9969,199.9969,699.9963,102.1035,765
2024-07-1870,499.9971,799.9968,599.9971,799.9965,003.3161,216
2024-07-1770,399.9971,799.9969,499.9970,499.9963,826.3760,541
2024-07-1669,799.9970,399.9967,999.9970,399.9963,735.8331,221
2024-07-1569,899.9970,199.9968,299.9969,799.9963,192.6337,185
2024-07-1266,399.9969,199.9965,999.9969,099.9962,558.8940,764
2024-07-1170,099.9970,099.9966,799.9966,799.9960,476.6141,168
2024-07-1069,699.9970,199.9968,499.9969,799.9963,192.6342,465
2024-07-0968,099.9970,199.9967,499.9969,699.9963,102.1057,487
2024-07-0868,399.9969,299.9966,699.9968,099.9961,653.5542,658
2024-07-0565,999.9968,999.9965,499.9968,199.9961,744.0992,954
2024-07-0465,599.9966,199.9964,799.9965,399.9959,209.1423,515
2024-07-0365,199.9965,799.9963,499.9965,599.9959,390.2131,467
2024-07-0266,299.9967,799.9964,999.9965,199.9959,028.0786,656
2024-07-0162,899.9966,899.9962,599.9966,399.9960,114.4864,538
2024-06-2863,499.9963,499.9962,399.9962,899.9956,945.7913,140
2024-06-2763,199.9963,499.9961,999.9962,899.9956,945.7912,023
2024-06-2663,599.9963,799.9962,599.9963,099.9957,126.8613,295
2024-06-2562,399.9963,699.9961,999.9963,499.9957,489.0017,368
2024-06-2462,999.9964,299.9962,599.9962,799.9956,855.2623,210
2024-06-2164,699.9965,499.9963,199.9963,499.9957,489.0039,134
2024-06-2063,999.9964,399.9962,799.9963,199.9957,217.3932,662
2024-06-1961,599.9964,499.9960,699.9963,899.9957,851.1361,361
2024-06-1862,499.9965,499.9960,799.9961,999.9956,130.9996,083
2024-06-1760,599.9960,999.9959,999.9960,099.9954,410.8516,256
2024-06-1460,299.9961,199.9959,899.9961,199.9955,406.7222,997
2024-06-1360,699.9960,999.9960,199.9960,399.9954,682.4513,881
2024-06-1261,699.9961,799.9960,199.9960,399.9954,682.4518,673
2024-06-1162,699.9963,599.9961,499.9961,699.9955,859.3916,923
2024-06-1063,499.9964,099.9962,499.9962,599.9956,674.1915,000
2024-06-0764,699.9964,699.9962,699.9964,299.9958,213.2724,532
2024-06-0563,699.9964,599.9962,199.9963,999.9957,941.6740,341
2024-06-0460,399.9964,199.9960,399.9962,999.9957,036.3341,023
2024-06-0361,199.9962,399.9960,199.9960,499.9954,772.9860,228
2024-05-3160,499.9961,799.9960,099.9960,399.9954,682.4511,750
2024-05-3061,599.9961,599.9959,999.9960,099.9954,410.8516,377
2024-05-2962,799.9962,799.9961,199.9961,599.9955,768.858,558
2024-05-2860,899.9962,899.9960,499.9962,699.9956,764.7312,318
2024-05-2760,799.9961,099.9960,099.9960,899.9955,135.128,864
2024-05-2461,099.9961,099.9960,199.9960,799.9955,044.5812,358
2024-05-2361,699.9961,699.9960,699.9961,099.9955,316.1814,138
2024-05-2263,299.9963,599.9961,499.9961,499.9955,678.3228,485
2024-05-2164,699.9964,699.9962,999.9963,199.9957,217.3920,214
2024-05-2065,999.9965,999.9964,599.9964,699.9958,575.408,721
2024-05-1764,999.9965,899.9964,299.9965,699.9959,480.7411,491
2024-05-1664,999.9966,399.9964,899.9965,299.9959,118.6114,360
2024-05-1464,199.9964,999.9964,099.9964,899.9958,756.477,567
2024-05-1364,999.9965,399.9964,099.9964,199.9958,122.7311,564
2024-05-1065,799.9965,899.9964,999.9965,199.9959,028.0711,177
2024-05-0965,999.9965,999.9964,999.9965,599.9959,390.2116,783
2024-05-0865,499.9966,199.9964,799.9965,999.9959,752.3424,370
2024-05-0766,099.9966,099.9964,599.9965,299.9959,118.6122,190
2024-05-0368,099.9968,099.9964,799.9964,799.9958,665.9449,577
2024-05-0266,999.9968,299.9966,899.9968,099.9961,653.5522,447
2024-04-3067,299.9967,599.9966,699.9967,599.9961,200.8822,834
2024-04-2967,499.9967,699.9966,199.9967,299.9960,929.2833,735
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-10735.0000 KRW
2025-03-13714.0000 KRW
2023-12-27714.0000 KRW
2022-12-28714.0000 KRW
2021-12-291,000.0000 KRW
2020-12-291,000.0000 KRW
2019-12-271,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.