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
2024-04-2668,099.9968,899.9963,999.9967,499.9961,110.3538,944
2024-04-2568,799.9969,099.9967,999.9968,999.9962,468.3615,005
2024-04-2468,899.9969,199.9968,199.9968,999.9962,468.3612,762
2024-04-2369,299.9969,599.9967,999.9968,799.9962,287.2917,851
2024-04-2269,499.9969,899.9967,099.9969,199.9962,649.4334,382
2024-04-1969,399.9969,999.9966,899.9969,099.9962,558.8947,714
2024-04-1866,299.9968,799.9965,799.9968,799.9962,287.2921,224
2024-04-1767,499.9967,499.9965,899.9966,399.9960,114.4821,358
2024-04-1666,999.9967,799.9965,499.9967,699.9961,291.4234,186
2024-04-1567,299.9967,599.9966,599.9966,899.9960,567.1522,622
2024-04-1267,899.9969,199.9967,699.9968,499.9962,015.6920,911
2024-04-1166,899.9968,999.9966,399.9967,899.9961,472.4918,420
2024-04-0968,199.9969,399.9967,299.9967,899.9961,472.4916,335
2024-04-0868,999.9969,099.9967,699.9968,199.9961,744.0914,901
2024-04-0568,499.9969,299.9968,199.9968,899.9962,377.8218,842
2024-04-0471,399.9971,399.9969,099.9969,199.9962,649.4328,250
2024-04-0371,499.9971,499.9970,099.9970,599.9963,916.9044,843
2024-04-0275,899.9975,899.9971,499.9972,199.9965,365.4467,813
2024-04-0174,799.9976,899.9974,499.9975,699.9968,534.1337,961
2024-03-2974,799.9975,499.9973,299.9974,099.9967,085.5829,497
2024-03-2876,499.9977,099.9974,799.9974,799.9967,719.3244,799
2024-03-2777,199.9977,199.9975,199.9976,599.9969,348.9349,305
2024-03-2675,499.9979,499.9975,299.9977,199.9969,892.13109,199
2024-03-2574,299.9976,799.9973,899.9975,099.9967,990.9270,006
2024-03-2273,199.9974,899.9972,299.9973,999.9966,995.0547,466
2024-03-2173,499.9973,499.9971,899.9973,399.9966,451.8557,814
2024-03-2072,799.9974,299.9971,999.9972,899.9965,999.1847,907
2024-03-1974,599.9974,599.9971,999.9972,799.9965,908.6479,398
2024-03-1875,099.9975,799.9974,099.9974,499.9967,447.7273,440
2024-03-1578,899.9979,399.9974,399.9974,399.9967,357.19142,886
2024-03-1481,099.9981,499.9976,499.9977,499.9970,163.74110,377
2024-03-1383,299.9983,799.9978,299.9981,099.9973,422.95120,829
2024-03-1282,599.9983,999.9981,499.9983,999.9976,048.4446,180
2024-03-1183,899.9984,899.9981,599.9981,999.9974,237.7686,006
2024-03-0885,199.9986,599.9982,499.9983,299.9975,414.70100,192
2024-03-0781,299.9987,999.9980,299.9985,299.9977,225.38347,952
2024-03-0679,299.9981,599.9978,099.9981,499.9973,785.09183,648
2024-03-0575,499.9978,899.9974,599.9978,599.9971,159.61113,901
2024-03-0475,599.9975,999.9973,199.9975,499.9968,353.0667,822
2024-02-2971,699.9976,799.9971,199.9974,899.9967,809.86156,131
2024-02-2871,199.9972,999.9970,499.9971,899.9965,093.8446,722
2024-02-2770,599.9971,999.9969,699.9970,199.9963,554.7629,070
2024-02-2669,899.9970,999.9969,199.9970,599.9963,916.9020,633
2024-02-2369,599.9970,999.9968,999.9969,899.9963,283.1630,603
2024-02-2270,899.9971,299.9969,099.9969,599.9963,011.5619,752
2024-02-2170,999.9971,699.9969,999.9970,999.9964,279.0429,346
2024-02-2073,099.9973,699.9970,999.9971,699.9964,912.7741,424
2024-02-1967,399.9972,799.9966,599.9972,399.9965,546.51117,338
2024-02-1665,599.9968,499.9965,299.9967,999.9961,563.0260,087
2024-02-1566,499.9967,599.9964,799.9964,999.9958,847.0034,818
2024-02-1465,799.9966,299.9964,799.9966,199.9959,933.4119,277
2024-02-1365,699.9966,199.9964,999.9966,199.9959,933.4121,868
2024-02-0866,899.9966,899.9965,299.9965,699.9959,480.7426,361
2024-02-0766,999.9967,299.9966,099.9966,899.9960,567.1515,854
2024-02-0667,899.9968,499.9966,899.9967,199.9960,838.7514,404
2024-02-0568,999.9969,399.9967,499.9967,899.9961,472.4926,231
2024-02-0270,399.9972,199.9968,299.9969,199.9962,649.4366,170
2024-02-0168,399.9968,999.9966,299.9968,099.9961,653.5523,502
2024-01-3169,699.9970,199.9968,099.9968,399.9961,925.1619,136
2024-01-3070,999.9971,499.9969,499.9969,899.9963,283.1623,907
← NewerPage 11 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.