Dong-A St historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52,899.98	54,099.98	52,899.98	53,899.98	47,341.53	15,728
2023-07-31	52,599.98	52,999.98	52,199.98	52,599.98	46,199.71	14,656
2023-07-28	54,999.98	54,999.98	51,299.98	52,499.98	46,111.88	24,532
2023-07-27	50,399.99	52,499.98	49,899.99	51,799.98	45,497.05	18,461
2023-07-26	52,099.98	52,199.98	48,699.99	50,399.99	44,267.40	41,544
2023-07-25	53,399.98	53,399.98	51,499.98	51,999.98	45,672.72	23,874
2023-07-24	56,199.98	56,199.98	53,099.98	53,399.98	46,902.37	23,592
2023-07-21	53,699.98	56,799.98	53,699.98	55,399.98	48,659.01	27,006
2023-07-20	54,399.98	56,099.98	53,799.98	54,099.98	47,517.19	22,040
2023-07-19	53,499.98	54,899.98	53,099.98	53,699.98	47,165.86	9,709
2023-07-18	54,699.98	54,699.98	52,699.98	53,399.98	46,902.37	12,395
2023-07-17	56,899.98	56,899.98	53,999.98	54,199.98	47,605.02	17,136
2023-07-14	53,399.98	56,499.98	52,699.98	55,999.98	49,186.00	24,991
2023-07-13	53,399.98	54,399.98	52,699.98	53,499.98	46,990.20	14,186
2023-07-12	54,399.98	54,699.98	53,099.98	53,099.98	46,638.87	12,858
2023-07-11	54,799.98	54,999.98	53,499.98	53,999.98	47,429.36	16,065
2023-07-10	54,599.98	55,299.98	53,799.98	55,199.98	48,483.34	8,986
2023-07-07	55,399.98	55,399.98	53,599.98	55,199.98	48,483.34	12,113
2023-07-06	56,799.98	56,799.98	54,999.98	55,699.98	48,922.51	11,934
2023-07-05	56,899.98	57,399.98	56,399.98	57,099.98	50,152.16	7,608
2023-07-04	57,399.98	57,699.98	56,599.98	57,099.98	50,152.16	9,464
2023-07-03	57,899.98	57,999.98	56,899.98	57,399.98	50,415.65	7,208
2023-06-30	56,099.98	57,799.98	55,899.98	57,299.98	50,327.82	20,196
2023-06-29	56,199.98	56,399.98	55,299.98	56,299.98	49,449.50	10,433
2023-06-28	53,499.98	56,399.98	53,499.98	56,199.98	49,361.67	22,314
2023-06-27	53,699.98	53,999.98	52,899.98	53,599.98	47,078.03	6,014
2023-06-26	52,299.98	53,899.98	52,299.98	53,699.98	47,165.86	8,923
2023-06-23	52,199.98	52,799.98	51,599.98	52,199.98	45,848.38	5,279
2023-06-22	52,499.98	52,499.98	51,799.98	52,299.98	45,936.21	3,328
2023-06-21	51,699.98	52,499.98	51,299.98	52,199.98	45,848.38	7,491
2023-06-20	51,999.98	52,499.98	51,599.98	51,799.98	45,497.05	3,557
2023-06-19	52,399.98	52,399.98	51,499.98	51,699.98	45,409.22	7,249
2023-06-16	52,999.98	52,999.98	52,299.98	52,399.98	46,024.04	11,178
2023-06-15	54,099.98	54,199.98	52,399.98	52,599.98	46,199.71	10,555
2023-06-14	52,899.98	54,499.98	52,899.98	54,299.98	47,692.86	8,203
2023-06-13	53,399.98	54,099.98	52,999.98	53,099.98	46,638.87	4,898
2023-06-12	53,299.98	53,799.98	52,499.98	52,999.98	46,551.04	11,150
2023-06-09	53,599.98	53,999.98	53,199.98	53,799.98	47,253.69	7,729
2023-06-08	54,699.98	54,699.98	53,399.98	53,499.98	46,990.20	10,799
2023-06-07	56,099.98	56,099.98	54,399.98	54,499.98	47,868.52	14,908
2023-06-05	56,199.98	56,499.98	55,599.98	55,999.98	49,186.00	5,478
2023-06-02	57,099.98	57,099.98	55,999.98	56,099.98	49,273.83	3,813
2023-06-01	55,499.98	56,999.98	55,499.98	56,599.98	49,713.00	6,546
2023-05-31	56,299.98	56,299.98	54,799.98	54,799.98	48,132.02	7,192
2023-05-30	56,599.98	56,799.98	55,499.98	55,799.98	49,010.34	5,491
2023-05-26	56,999.98	56,999.98	55,799.98	56,399.98	49,537.33	3,852
2023-05-25	56,899.98	57,199.98	56,099.98	56,599.98	49,713.00	4,116
2023-05-24	57,199.98	57,299.98	56,599.98	56,899.98	49,976.49	2,883
2023-05-23	56,899.98	57,599.98	56,699.98	57,199.98	50,239.99	3,864
2023-05-22	56,099.98	56,799.98	55,699.98	56,799.98	49,888.66	3,498
2023-05-19	56,299.98	56,399.98	55,499.98	56,199.98	49,361.67	4,309
2023-05-18	56,099.98	56,399.98	55,399.98	56,299.98	49,449.50	3,163
2023-05-17	54,799.98	55,999.98	54,799.98	55,999.98	49,186.00	2,637
2023-05-16	55,699.98	55,699.98	54,599.98	55,299.98	48,571.18	3,838
2023-05-15	55,799.98	55,899.98	55,099.98	55,499.98	48,746.84	2,794
2023-05-12	56,599.98	56,599.98	55,099.98	55,099.98	48,395.51	7,041
2023-05-11	55,699.98	56,799.98	55,699.98	56,499.98	49,625.16	4,224
2023-05-10	55,399.98	56,199.98	55,199.98	56,099.98	49,273.83	2,696
2023-05-09	56,199.98	56,399.98	55,499.98	55,599.98	48,834.67	5,816
2023-05-08	56,799.98	56,799.98	55,999.98	56,299.98	49,449.50	5,761

← NewerPage 14 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.