Dong-A St historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55,299.98	56,799.98	55,199.98	55,699.98	48,922.51	11,435
2023-10-31	55,299.98	55,799.98	54,299.98	55,499.98	48,746.84	15,298
2023-10-30	53,699.98	55,099.98	53,299.98	54,799.98	48,132.02	7,386
2023-10-27	53,899.98	54,599.98	52,999.98	53,699.98	47,165.86	17,242
2023-10-26	56,499.98	56,499.98	53,699.98	54,299.98	47,692.86	23,309
2023-10-25	55,899.98	56,899.98	55,499.98	56,599.98	49,713.00	11,537
2023-10-24	55,899.98	56,199.98	54,399.98	55,899.98	49,098.17	17,201
2023-10-23	55,099.98	56,199.98	55,099.98	55,899.98	49,098.17	9,270
2023-10-20	56,199.98	56,399.98	54,599.98	55,799.98	49,010.34	20,513
2023-10-19	58,099.98	58,399.98	56,399.98	56,399.98	49,537.33	49,753
2023-10-18	60,399.98	60,499.98	57,999.98	58,699.98	51,557.47	32,794
2023-10-17	61,899.98	62,399.98	60,599.98	60,599.98	53,226.28	18,024
2023-10-16	62,799.98	62,799.98	60,799.98	61,899.98	54,368.10	22,735
2023-10-13	63,999.98	64,499.98	62,499.98	62,899.98	55,246.42	30,153
2023-10-12	64,999.98	67,299.98	63,399.98	64,099.98	56,300.41	52,183
2023-10-11	62,599.98	64,999.98	61,699.98	63,799.98	56,036.91	53,533
2023-10-10	60,699.98	63,299.98	59,999.98	61,399.98	53,928.94	58,857
2023-10-06	57,599.98	60,499.98	57,599.98	60,399.98	53,050.62	39,128
2023-10-05	58,199.98	59,299.98	58,099.98	58,399.98	51,293.97	18,116
2023-10-04	59,999.98	59,999.98	57,799.98	57,899.98	50,854.81	23,814
2023-09-27	59,799.98	60,499.98	59,199.98	59,999.98	52,699.29	22,702
2023-09-26	60,199.98	60,799.98	58,999.98	59,999.98	52,699.29	17,338
2023-09-25	59,999.98	61,299.98	59,099.98	59,899.98	52,611.46	25,129
2023-09-22	59,699.98	59,999.98	58,399.98	59,499.98	52,260.13	71,003
2023-09-21	63,699.98	63,699.98	59,599.98	60,799.98	53,401.95	93,142
2023-09-20	67,299.98	67,299.98	62,799.98	63,699.98	55,949.08	67,699
2023-09-19	67,799.98	68,399.98	66,399.98	66,899.98	58,759.71	27,261
2023-09-18	66,499.98	69,099.98	65,999.98	67,999.98	59,725.86	39,617
2023-09-15	69,299.98	69,299.98	66,999.98	66,999.98	58,847.54	34,903
2023-09-14	66,599.98	69,299.98	65,199.98	69,299.98	60,867.68	54,002
2023-09-13	66,999.98	68,399.98	66,199.98	66,199.98	58,144.88	63,395
2023-09-12	68,299.98	71,099.98	67,099.98	67,699.98	59,462.36	130,328
2023-09-11	69,499.98	70,399.98	66,099.98	68,699.98	60,340.68	196,553
2023-09-08	63,199.98	71,299.98	62,399.98	69,799.98	61,306.84	622,485
2023-09-07	58,699.98	63,599.98	58,699.98	62,399.98	54,807.26	223,753
2023-09-06	60,499.98	60,699.98	58,299.98	58,599.98	51,469.64	112,812
2023-09-05	59,399.98	59,399.98	56,999.98	57,199.98	50,239.99	52,268
2023-09-04	57,699.98	58,899.98	56,899.98	58,899.98	51,733.13	58,316
2023-09-01	61,399.98	61,999.98	57,599.98	57,599.98	50,591.32	108,664
2023-08-31	60,999.98	63,699.98	60,699.98	61,599.98	54,104.60	96,274
2023-08-30	60,699.98	61,599.98	59,899.98	60,999.98	53,577.61	33,552
2023-08-29	61,999.98	61,999.98	59,899.98	59,999.98	52,699.29	49,638
2023-08-28	62,699.98	62,899.98	60,599.98	61,399.98	53,928.94	39,234
2023-08-25	62,499.98	63,199.98	61,599.98	61,599.98	54,104.60	35,488
2023-08-24	62,099.98	65,099.98	61,199.98	62,699.98	55,070.76	64,817
2023-08-23	61,599.98	62,799.98	60,499.98	62,799.98	55,158.59	45,952
2023-08-22	62,799.98	63,199.98	59,699.98	60,199.98	52,874.95	75,140
2023-08-21	62,199.98	64,099.98	61,499.98	63,399.98	55,685.58	34,633
2023-08-18	64,699.98	65,099.98	61,499.98	62,399.98	54,807.26	77,875
2023-08-17	67,199.98	67,199.98	63,999.98	64,699.98	56,827.40	77,017
2023-08-16	66,899.98	68,899.98	66,599.98	67,199.98	59,023.20	92,055
2023-08-14	71,199.98	72,499.98	67,499.98	67,599.98	59,374.53	106,476
2023-08-11	69,799.98	73,699.98	67,899.98	71,299.98	62,624.32	188,962
2023-08-10	68,999.98	72,199.98	65,399.98	69,999.98	61,482.50	333,851
2023-08-09	54,499.98	68,999.98	54,499.98	68,999.98	60,604.18	589,897
2023-08-08	55,999.98	56,599.98	54,499.98	54,499.98	47,868.52	13,769
2023-08-07	55,399.98	56,399.98	53,999.98	56,199.98	49,361.67	17,084
2023-08-04	56,699.98	56,999.98	55,099.98	55,399.98	48,659.01	15,720
2023-08-03	53,899.98	56,399.98	53,499.98	55,099.98	48,395.51	24,950
2023-08-02	53,899.98	54,399.98	53,499.98	53,899.98	47,341.53	9,912

← NewerPage 13 of 21 · 1,227 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.