Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-1060,899.9761,699.9759,999.9761,199.9752,105.7924,636
2022-11-0960,599.9760,999.9760,299.9760,999.9751,935.5116,156
2022-11-0858,299.9760,099.9758,299.9759,599.9750,743.5514,551
2022-11-0758,199.9758,999.9756,999.9758,999.9750,232.7017,354
2022-11-0456,699.9757,999.9755,599.9757,899.9749,296.1618,366
2022-11-0356,499.9757,499.9755,199.9755,999.9747,678.5017,445
2022-11-0255,399.9757,599.9755,199.9756,799.9748,359.6218,689
2022-11-0154,499.9755,999.9753,999.9755,699.9747,423.0815,358
2022-10-3153,799.9754,799.9753,499.9754,499.9746,401.4010,919
2022-10-2853,199.9754,699.9752,399.9753,399.9745,464.8518,086
2022-10-2752,199.9753,999.9752,199.9752,999.9745,124.2921,567
2022-10-2649,699.9852,499.9749,299.9851,699.9844,017.4717,435
2022-10-2550,299.9850,299.9849,299.9849,699.9842,314.673,452
2022-10-2449,899.9850,399.9849,799.9850,299.9842,825.514,943
2022-10-2149,449.9849,999.9849,199.9849,899.9842,484.954,280
2022-10-2049,599.9849,999.9848,499.9849,399.9842,059.252,582
2022-10-1949,849.9850,299.9849,549.9849,599.9842,229.533,990
2022-10-1848,799.9849,799.9848,699.9849,699.9842,314.675,439
2022-10-1748,049.9848,649.9847,499.9848,599.9841,378.136,495
2022-10-1447,349.9848,499.9847,349.9848,049.9840,909.856,621
2022-10-1349,399.9849,399.9847,099.9847,099.9840,101.0218,878
2022-10-1249,149.9849,599.9848,649.9849,399.9842,059.257,821
2022-10-1149,549.9850,799.9848,999.9849,149.9841,846.4011,117
2022-10-0750,999.9851,099.9849,899.9850,799.9843,251.214,211
2022-10-0650,899.9851,099.9850,499.9850,899.9843,336.353,445
2022-10-0550,899.9850,999.9849,499.9850,899.9843,336.354,209
2022-10-0450,299.9850,699.9849,799.9850,499.9842,995.795,808
2022-09-3049,049.9850,699.9848,999.9849,799.9842,399.814,249
2022-09-2949,999.9850,699.9849,049.9849,849.9842,442.385,181
2022-09-2848,599.9850,499.9848,399.9849,999.9842,570.098,870
2022-09-2748,849.9849,549.9848,599.9849,049.9841,761.265,842
2022-09-2650,299.9850,499.9848,599.9848,999.9841,718.6923,399
2022-09-2352,099.9852,299.9850,799.9850,999.9843,421.4910,628
2022-09-2253,399.9754,099.9751,899.9852,299.9844,528.3112,571
2022-09-2154,499.9754,499.9753,599.9753,799.9745,805.416,025
2022-09-2053,799.9755,499.9753,799.9754,199.9746,145.984,436
2022-09-1955,199.9755,799.9753,999.9753,999.9745,975.708,165
2022-09-1655,999.9757,299.9755,199.9755,199.9746,997.3813,622
2022-09-1556,799.9758,999.9755,799.9755,899.9747,593.3626,328
2022-09-1455,499.9756,399.9755,099.9755,999.9747,678.507,499
2022-09-1354,199.9756,299.9754,199.9756,199.9747,848.7813,537
2022-09-0854,699.9755,099.9753,999.9753,999.9745,975.7019,840
2022-09-0755,499.9755,499.9754,399.9754,499.9746,401.407,598
2022-09-0655,099.9755,799.9755,099.9755,799.9747,508.221,872
2022-09-0554,999.9755,799.9754,899.9755,499.9747,252.804,665
2022-09-0255,399.9756,599.9754,899.9755,499.9747,252.807,800
2022-09-0155,399.9755,899.9755,299.9755,599.9747,337.945,795
2022-08-3156,299.9756,799.9755,599.9756,399.9748,019.063,097
2022-08-3055,299.9756,699.9755,299.9756,299.9747,933.926,144
2022-08-2955,999.9755,999.9755,199.9755,299.9747,082.5211,115
2022-08-2657,699.9757,699.9756,699.9757,099.9748,615.046,903
2022-08-2557,099.9757,699.9756,899.9757,499.9748,955.604,577
2022-08-2456,699.9757,299.9756,199.9756,999.9748,529.905,521
2022-08-2356,899.9757,199.9756,299.9756,699.9748,274.485,882
2022-08-2257,699.9757,999.9756,899.9757,399.9748,870.469,895
2022-08-1958,599.9758,599.9757,799.9757,899.9749,296.165,174
2022-08-1858,699.9758,999.9757,899.9758,499.9749,807.009,954
2022-08-1759,899.9759,999.9758,699.9758,799.9750,062.4211,218
2022-08-1659,999.9760,099.9759,499.9759,999.9751,084.114,576
2022-08-1259,399.9759,699.9758,999.9759,599.9750,743.554,953
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-10735.0000 KRW
2025-03-13714.0000 KRW
2023-12-27714.0000 KRW
2022-12-28714.0000 KRW
2021-12-291,000.0000 KRW
2020-12-291,000.0000 KRW
2019-12-271,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.