Dong-A St historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	55,399.98	56,599.98	55,199.98	56,599.98	49,713.00	7,199
2023-05-03	55,599.98	55,999.98	54,999.98	55,299.98	48,571.18	5,841
2023-05-02	54,699.98	55,999.98	54,499.98	55,399.98	48,659.01	5,778
2023-04-28	54,699.98	54,899.98	53,999.98	54,699.98	48,044.18	5,231
2023-04-27	55,599.98	55,599.98	53,999.98	54,699.98	48,044.18	7,282
2023-04-26	53,999.98	56,499.98	53,599.98	54,799.98	48,132.02	10,846
2023-04-25	55,499.98	55,599.98	53,199.98	54,499.98	47,868.52	13,698
2023-04-24	55,499.98	55,599.98	54,999.98	55,399.98	48,659.01	4,902
2023-04-21	55,999.98	55,999.98	54,999.98	55,499.98	48,746.84	7,261
2023-04-20	56,899.98	57,599.98	55,799.98	55,799.98	49,010.34	7,396
2023-04-19	57,399.98	57,599.98	56,499.98	56,999.98	50,064.32	13,430
2023-04-18	59,499.98	59,499.98	57,299.98	57,499.98	50,503.48	9,989
2023-04-17	58,799.98	60,399.98	58,699.98	58,999.98	51,820.97	14,991
2023-04-14	58,899.98	59,199.98	58,099.98	58,199.98	51,118.31	7,061
2023-04-13	57,499.98	59,099.98	57,499.98	58,699.98	51,557.47	6,303
2023-04-12	57,799.98	58,099.98	56,999.98	57,799.98	50,766.98	8,335
2023-04-11	55,699.98	57,799.98	55,299.98	57,699.98	50,679.15	8,475
2023-04-10	57,599.98	57,599.98	55,099.98	55,499.98	48,746.84	11,999
2023-04-07	58,899.98	58,899.98	57,099.98	57,199.98	50,239.99	6,662
2023-04-06	56,899.98	58,999.98	56,899.98	57,999.98	50,942.65	18,691
2023-04-05	55,899.98	57,399.98	55,699.98	56,999.98	50,064.32	18,666
2023-04-04	54,899.98	55,699.98	54,399.98	55,699.98	48,922.51	12,473
2023-04-03	54,999.98	55,399.98	54,499.98	54,699.98	48,044.18	3,015
2023-03-31	54,099.98	54,899.98	53,599.98	54,799.98	48,132.02	4,296
2023-03-30	53,899.98	54,199.98	53,299.98	53,999.98	47,429.36	4,514
2023-03-29	53,099.98	54,499.98	52,999.98	53,499.98	46,990.20	5,911
2023-03-28	52,699.98	53,399.98	51,999.98	53,099.98	46,638.87	12,493
2023-03-27	54,199.98	54,199.98	52,599.98	52,699.98	46,287.54	18,025
2023-03-24	55,299.98	55,299.98	54,099.98	54,199.98	47,605.02	5,919
2023-03-23	54,999.98	55,499.98	54,599.98	54,599.98	47,956.35	7,707
2023-03-22	57,199.98	57,499.98	55,099.98	55,499.98	48,746.84	12,292
2023-03-21	56,399.98	57,899.98	56,399.98	56,599.98	49,713.00	4,501
2023-03-20	55,899.98	56,199.98	55,299.98	56,199.98	49,361.67	3,734
2023-03-17	56,099.98	56,599.98	55,299.98	55,299.98	48,571.18	9,732
2023-03-16	56,599.98	56,599.98	55,199.98	55,499.98	48,746.84	5,676
2023-03-15	57,999.98	59,099.98	56,399.98	56,799.98	49,888.66	8,672
2023-03-14	59,699.98	59,699.98	56,899.98	57,299.98	50,327.82	7,923
2023-03-13	59,499.98	60,299.98	58,899.98	59,799.98	52,523.62	7,626
2023-03-10	60,599.98	61,199.98	60,099.98	60,699.98	53,314.11	6,864
2023-03-09	59,499.98	61,299.98	59,099.98	60,999.98	53,577.61	5,228
2023-03-08	60,199.98	60,399.98	58,999.98	58,999.98	51,820.97	10,206
2023-03-07	59,699.98	60,599.98	59,499.98	60,399.98	53,050.62	4,934
2023-03-06	59,499.98	60,199.98	59,299.98	59,699.98	52,435.79	3,718
2023-03-03	60,099.98	60,699.98	59,299.98	59,699.98	52,435.79	4,782
2023-03-02	59,299.98	60,299.98	58,899.98	59,599.98	52,347.96	4,932
2023-02-28	60,299.98	60,699.98	59,299.98	59,299.98	52,084.46	10,435
2023-02-27	61,499.98	61,499.98	59,999.98	60,199.98	52,874.95	10,881
2023-02-24	63,099.98	63,099.98	61,599.98	61,899.98	54,368.10	6,553
2023-02-23	63,999.98	63,999.98	60,199.98	62,899.98	55,246.42	7,864
2023-02-22	63,899.98	64,399.98	63,499.98	64,299.98	56,476.07	6,185
2023-02-21	62,999.98	64,399.98	62,699.98	64,099.98	56,300.41	7,998
2023-02-20	62,699.98	63,099.98	62,399.98	62,899.98	55,246.42	6,840
2023-02-17	63,099.98	63,099.98	62,099.98	62,899.98	55,246.42	6,104
2023-02-16	62,399.98	63,699.98	62,299.98	63,499.98	55,773.41	14,475
2023-02-15	64,299.98	64,599.98	62,299.98	62,399.98	54,807.26	12,021
2023-02-14	64,799.98	64,899.98	64,199.98	64,299.98	56,476.07	10,389
2023-02-13	64,499.98	64,499.98	63,499.98	64,199.98	56,388.24	3,851
2023-02-10	64,099.98	64,399.98	63,499.98	64,299.98	56,476.07	8,416
2023-02-09	63,299.98	64,299.98	62,599.98	63,899.98	56,124.74	12,166
2023-02-08	63,499.98	63,599.98	62,799.98	62,999.98	55,334.25	7,414

← NewerPage 15 of 21 · 1,223 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.