Dong-A St historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	63,899.98	64,599.98	63,299.98	63,499.98	55,773.41	7,543
2023-02-06	63,999.98	64,499.98	63,799.98	64,499.98	56,651.73	5,539
2023-02-03	64,599.98	64,699.98	63,999.98	64,299.98	56,476.07	6,296
2023-02-02	64,799.98	64,899.98	64,299.98	64,399.98	56,563.90	7,364
2023-02-01	64,599.98	64,999.98	63,899.98	64,399.98	56,563.90	10,737
2023-01-31	63,999.98	64,699.98	63,199.98	64,599.98	56,739.57	15,740
2023-01-30	64,299.98	64,499.98	63,199.98	63,999.98	56,212.57	7,531
2023-01-27	63,399.98	64,499.98	62,199.98	64,399.98	56,563.90	26,356
2023-01-26	61,699.98	63,799.98	61,499.98	62,799.98	55,158.59	25,038
2023-01-25	61,499.98	62,099.98	61,199.98	61,699.98	54,192.43	7,404
2023-01-20	62,499.98	62,499.98	61,099.98	61,399.98	53,928.94	5,317
2023-01-19	60,299.98	62,699.98	60,199.98	62,499.98	54,895.09	8,813
2023-01-18	61,299.98	61,999.98	60,799.98	60,999.98	53,577.61	6,958
2023-01-17	63,399.98	63,399.98	61,199.98	61,299.98	53,841.11	17,735
2023-01-16	64,499.98	69,499.98	62,699.98	63,099.98	55,422.08	76,728
2023-01-13	61,899.98	61,899.98	60,599.98	61,199.98	53,753.27	5,710
2023-01-12	61,299.98	61,899.98	60,699.98	61,799.98	54,280.27	5,428
2023-01-11	61,099.98	61,299.98	60,699.98	61,199.98	53,753.27	4,150
2023-01-10	60,799.98	61,299.98	60,199.98	61,099.98	53,665.44	2,820
2023-01-09	59,899.98	61,299.98	59,899.98	61,199.98	53,753.27	4,782
2023-01-06	61,199.98	61,499.98	60,099.98	60,099.98	52,787.12	4,420
2023-01-05	61,499.98	61,799.98	60,999.98	61,199.98	53,753.27	2,601
2023-01-04	60,999.98	61,799.98	60,499.98	61,399.98	53,928.94	4,246
2023-01-03	59,699.98	61,199.98	58,899.98	60,499.98	53,138.45	5,407
2023-01-02	60,799.98	61,099.98	58,899.98	60,099.98	52,787.12	4,890
2022-12-29	61,899.98	61,899.98	59,799.98	60,799.98	53,401.95	6,336
2022-12-28	62,599.98	62,599.98	61,299.98	61,899.98	54,368.10	3,025
2022-12-27	63,799.97	63,799.97	62,499.97	63,399.97	53,978.87	3,328
2022-12-26	63,199.97	63,699.97	62,699.97	63,199.97	53,808.59	4,010
2022-12-23	63,599.97	63,699.97	62,599.97	63,599.97	54,149.15	3,902
2022-12-22	63,099.97	63,999.97	62,799.97	63,799.97	54,319.43	9,322
2022-12-21	60,299.97	62,899.97	60,299.97	62,899.97	53,553.17	10,290
2022-12-20	60,999.97	61,699.97	59,999.97	60,899.97	51,850.37	5,383
2022-12-19	61,999.97	62,399.97	60,999.97	60,999.97	51,935.51	4,792
2022-12-16	63,599.97	63,599.97	61,999.97	61,999.97	52,786.91	6,386
2022-12-15	63,299.97	63,799.97	63,299.97	63,599.97	54,149.15	3,068
2022-12-14	63,599.97	64,099.97	63,399.97	63,699.97	54,234.29	11,186
2022-12-13	62,799.97	63,499.97	62,699.97	63,399.97	53,978.87	5,922
2022-12-12	62,799.97	63,099.97	62,499.97	62,899.97	53,553.17	5,213
2022-12-09	62,399.97	63,099.97	61,799.97	62,799.97	53,468.03	6,422
2022-12-08	60,899.97	62,299.97	60,699.97	61,999.97	52,786.91	6,781
2022-12-07	59,999.97	60,799.97	59,999.97	60,799.97	51,765.23	2,609
2022-12-06	60,799.97	61,499.97	60,599.97	60,599.97	51,594.95	5,298
2022-12-05	60,799.97	61,699.97	60,799.97	61,299.97	52,190.93	3,566
2022-12-02	61,199.97	61,499.97	60,099.97	60,799.97	51,765.23	4,592
2022-12-01	61,399.97	61,399.97	60,799.97	60,899.97	51,850.37	2,129
2022-11-30	60,699.97	61,199.97	60,499.97	60,699.97	51,680.09	1,881
2022-11-29	60,099.97	60,699.97	59,899.97	60,699.97	51,680.09	2,278
2022-11-28	61,399.97	61,399.97	59,999.97	60,799.97	51,765.23	2,929
2022-11-25	60,599.97	61,499.97	60,299.97	61,299.97	52,190.93	4,741
2022-11-24	60,699.97	60,999.97	60,299.97	60,999.97	51,935.51	3,091
2022-11-23	60,899.97	61,099.97	59,699.97	60,299.97	51,339.53	11,301
2022-11-22	61,799.97	62,199.97	60,699.97	60,899.97	51,850.37	11,616
2022-11-21	63,399.97	63,399.97	61,199.97	62,399.97	53,127.47	11,203
2022-11-18	61,799.97	63,099.97	61,799.97	62,899.97	53,553.17	14,409
2022-11-17	61,299.97	61,899.97	61,099.97	61,799.97	52,616.63	11,187
2022-11-16	61,099.97	61,499.97	60,499.97	60,999.97	51,935.51	6,944
2022-11-15	60,199.97	61,299.97	60,099.97	61,099.97	52,020.65	10,662
2022-11-14	60,499.97	60,699.97	59,699.97	60,199.97	51,254.39	8,673
2022-11-11	61,499.97	61,899.97	60,499.97	60,599.97	51,594.95	16,655

← NewerPage 16 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.