Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 70,499.99 | 71,699.99 | 69,999.99 | 70,899.99 | 64,188.50 | 21,327 |
| 2024-01-26 | 69,699.99 | 71,299.99 | 68,799.99 | 69,999.99 | 63,373.70 | 25,224 |
| 2024-01-25 | 68,299.99 | 70,799.99 | 67,499.99 | 69,799.99 | 63,192.63 | 37,654 |
| 2024-01-24 | 70,199.99 | 70,199.99 | 67,999.99 | 68,199.99 | 61,744.09 | 31,829 |
| 2024-01-23 | 70,999.99 | 71,699.99 | 69,099.99 | 70,399.99 | 63,735.83 | 31,541 |
| 2024-01-22 | 70,999.99 | 71,499.99 | 68,399.99 | 70,399.99 | 63,735.83 | 45,067 |
| 2024-01-19 | 70,099.99 | 71,799.99 | 69,299.99 | 70,599.99 | 63,916.90 | 75,583 |
| 2024-01-18 | 66,999.99 | 70,399.99 | 66,999.99 | 70,099.99 | 63,464.23 | 71,036 |
| 2024-01-17 | 67,499.99 | 67,499.99 | 65,399.99 | 66,799.99 | 60,476.61 | 33,136 |
| 2024-01-16 | 65,999.99 | 68,099.99 | 65,899.99 | 67,499.99 | 61,110.35 | 37,740 |
| 2024-01-15 | 65,999.99 | 66,299.99 | 64,799.99 | 65,899.99 | 59,661.81 | 25,551 |
| 2024-01-12 | 67,299.99 | 67,499.99 | 65,499.99 | 65,999.99 | 59,752.34 | 25,798 |
| 2024-01-11 | 68,899.99 | 68,999.99 | 66,599.99 | 66,899.99 | 60,567.15 | 39,835 |
| 2024-01-10 | 65,399.99 | 69,999.99 | 65,399.99 | 68,899.99 | 62,377.82 | 87,389 |
| 2024-01-09 | 65,399.99 | 65,899.99 | 64,499.99 | 65,599.99 | 59,390.21 | 42,006 |
| 2024-01-08 | 66,899.99 | 66,899.99 | 64,199.99 | 65,199.99 | 59,028.07 | 52,075 |
| 2024-01-05 | 66,099.99 | 67,899.99 | 65,499.99 | 66,599.99 | 60,295.55 | 44,334 |
| 2024-01-04 | 69,099.99 | 70,099.99 | 65,899.99 | 66,399.99 | 60,114.48 | 115,188 |
| 2024-01-03 | 70,799.99 | 72,199.99 | 69,099.99 | 69,899.99 | 63,283.16 | 98,754 |
| 2024-01-02 | 69,099.99 | 70,399.99 | 67,599.99 | 69,799.99 | 63,192.63 | 47,065 |
| 2023-12-28 | 66,999.99 | 69,299.99 | 66,999.99 | 69,099.99 | 62,558.89 | 31,666 |
| 2023-12-27 | 68,999.99 | 70,199.99 | 67,099.99 | 67,499.99 | 61,110.35 | 77,628 |
| 2023-12-26 | 68,999.98 | 70,599.98 | 67,799.98 | 68,399.98 | 60,077.19 | 94,338 |
| 2023-12-22 | 65,799.98 | 68,999.98 | 65,099.98 | 67,299.98 | 59,111.03 | 83,737 |
| 2023-12-21 | 64,099.98 | 65,699.98 | 63,899.98 | 64,499.98 | 56,651.73 | 37,647 |
| 2023-12-20 | 62,499.98 | 64,399.98 | 62,099.98 | 64,299.98 | 56,476.07 | 33,872 |
| 2023-12-19 | 62,399.98 | 62,899.98 | 61,699.98 | 62,099.98 | 54,543.76 | 10,646 |
| 2023-12-18 | 61,299.98 | 62,399.98 | 60,799.98 | 62,399.98 | 54,807.26 | 12,515 |
| 2023-12-15 | 62,499.98 | 62,499.98 | 60,999.98 | 60,999.98 | 53,577.61 | 19,442 |
| 2023-12-14 | 63,599.98 | 63,699.98 | 61,499.98 | 62,799.98 | 55,158.59 | 22,351 |
| 2023-12-13 | 63,299.98 | 63,599.98 | 61,899.98 | 63,299.98 | 55,597.75 | 15,577 |
| 2023-12-12 | 63,599.98 | 64,099.98 | 62,299.98 | 63,299.98 | 55,597.75 | 17,974 |
| 2023-12-11 | 63,599.98 | 64,599.98 | 63,199.98 | 64,099.98 | 56,300.41 | 28,074 |
| 2023-12-08 | 63,799.98 | 63,999.98 | 61,999.98 | 63,599.98 | 55,861.25 | 37,655 |
| 2023-12-07 | 59,499.98 | 64,299.98 | 59,299.98 | 63,699.98 | 55,949.08 | 115,745 |
| 2023-12-06 | 59,599.98 | 59,599.98 | 58,599.98 | 59,199.98 | 51,996.63 | 12,168 |
| 2023-12-05 | 57,699.98 | 59,599.98 | 57,199.98 | 59,299.98 | 52,084.46 | 25,401 |
| 2023-12-04 | 58,299.98 | 58,499.98 | 57,699.98 | 57,699.98 | 50,679.15 | 13,227 |
| 2023-12-01 | 58,699.98 | 59,099.98 | 57,899.98 | 58,699.98 | 51,557.47 | 12,521 |
| 2023-11-30 | 60,399.98 | 60,499.98 | 57,799.98 | 58,499.98 | 51,381.81 | 38,282 |
| 2023-11-29 | 59,699.98 | 60,499.98 | 57,599.98 | 59,599.98 | 52,347.96 | 53,318 |
| 2023-11-28 | 58,699.98 | 60,499.98 | 58,199.98 | 59,099.98 | 51,908.80 | 28,687 |
| 2023-11-27 | 58,299.98 | 58,899.98 | 57,799.98 | 58,699.98 | 51,557.47 | 13,024 |
| 2023-11-24 | 58,899.98 | 58,899.98 | 57,599.98 | 58,299.98 | 51,206.14 | 13,391 |
| 2023-11-23 | 57,199.98 | 58,799.98 | 56,999.98 | 58,599.98 | 51,469.64 | 12,662 |
| 2023-11-22 | 57,799.98 | 57,799.98 | 56,899.98 | 57,299.98 | 50,327.82 | 5,379 |
| 2023-11-21 | 57,999.98 | 58,099.98 | 56,899.98 | 57,599.98 | 50,591.32 | 12,092 |
| 2023-11-20 | 58,099.98 | 58,099.98 | 54,799.98 | 57,899.98 | 50,854.81 | 10,793 |
| 2023-11-17 | 58,099.98 | 58,699.98 | 57,299.98 | 58,099.98 | 51,030.48 | 16,236 |
| 2023-11-16 | 57,599.98 | 58,299.98 | 56,499.98 | 58,299.98 | 51,206.14 | 13,234 |
| 2023-11-15 | 57,699.98 | 58,499.98 | 57,099.98 | 57,799.98 | 50,766.98 | 16,178 |
| 2023-11-14 | 56,099.98 | 57,099.98 | 56,099.98 | 56,699.98 | 49,800.83 | 3,754 |
| 2023-11-13 | 58,099.98 | 58,099.98 | 55,899.98 | 56,299.98 | 49,449.50 | 13,578 |
| 2023-11-10 | 57,599.98 | 57,699.98 | 56,699.98 | 57,499.98 | 50,503.48 | 6,341 |
| 2023-11-09 | 58,699.98 | 58,699.98 | 57,199.98 | 57,599.98 | 50,591.32 | 14,395 |
| 2023-11-08 | 58,199.98 | 58,999.98 | 57,899.98 | 58,699.98 | 51,557.47 | 13,568 |
| 2023-11-07 | 57,699.98 | 58,199.98 | 56,699.98 | 58,199.98 | 51,118.31 | 10,780 |
| 2023-11-06 | 57,799.98 | 57,999.98 | 56,999.98 | 57,899.98 | 50,854.81 | 19,689 |
| 2023-11-03 | 57,899.98 | 57,899.98 | 56,499.98 | 57,499.98 | 50,503.48 | 12,088 |
| 2023-11-02 | 56,099.98 | 58,099.98 | 55,499.98 | 57,399.98 | 50,415.65 | 38,259 |
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.