See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.60▲ 2.52%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1259,399.9759,699.9758,999.9759,599.9750,743.554,953
2022-08-1159,599.9759,799.9758,999.9759,599.9750,743.558,617
2022-08-1059,999.9760,199.9759,299.9759,299.9750,488.124,857
2022-08-0959,999.9760,499.9759,299.9760,199.9751,254.396,472
2022-08-0859,699.9759,999.9759,399.9759,999.9751,084.116,508
2022-08-0559,699.9760,399.9759,599.9759,999.9751,084.117,848
2022-08-0459,999.9760,199.9759,399.9759,699.9750,828.697,760
2022-08-0359,999.9760,699.9759,899.9759,899.9750,998.975,469
2022-08-0260,999.9761,099.9760,099.9760,699.9751,680.094,176
2022-08-0161,599.9761,599.9760,899.9761,299.9752,190.932,148
2022-07-2961,399.9761,699.9760,699.9761,599.9752,446.353,680
2022-07-2861,899.9761,999.9760,899.9761,399.9752,276.075,006
2022-07-2761,799.9762,499.9761,799.9761,899.9752,701.772,792
2022-07-2662,599.9762,799.9761,999.9762,099.9752,872.051,359
2022-07-2562,499.9762,799.9761,599.9762,599.9753,297.751,961
2022-07-2262,799.9762,999.9761,499.9762,499.9753,212.613,296
2022-07-2163,099.9763,399.9762,299.9762,999.9753,638.313,006
2022-07-2063,199.9763,799.9762,199.9763,299.9753,893.733,898
2022-07-1961,299.9763,399.9761,299.9763,199.9753,808.597,564
2022-07-1862,499.9762,699.9761,599.9761,799.9752,616.634,425
2022-07-1562,199.9762,599.9761,199.9762,499.9753,212.615,459
2022-07-1461,499.9762,999.9761,399.9761,899.9752,701.7711,885
2022-07-1361,199.9762,499.9760,799.9761,699.9752,531.498,515
2022-07-1259,399.9761,299.9759,199.9760,999.9751,935.5111,820
2022-07-1159,099.9760,199.9758,699.9759,599.9750,743.555,355
2022-07-0858,599.9759,099.9758,599.9758,899.9750,147.564,306
2022-07-0757,699.9758,699.9757,699.9758,499.9749,807.003,544
2022-07-0657,599.9757,999.9757,199.9757,599.9749,040.745,530
2022-07-0557,099.9757,899.9756,599.9757,799.9749,211.024,530
2022-07-0457,299.9757,399.9756,199.9756,599.9748,189.344,917
2022-07-0158,299.9758,299.9756,999.9757,299.9748,785.324,128
2022-06-3058,399.9758,499.9757,699.9758,299.9749,636.724,896
2022-06-2957,499.9758,199.9757,299.9758,099.9749,466.443,147
2022-06-2856,599.9758,499.9756,299.9758,099.9749,466.4412,162
2022-06-2755,899.9757,299.9755,399.9756,299.9747,933.929,330
2022-06-2454,499.9756,199.9754,499.9756,199.9747,848.789,217
2022-06-2355,499.9756,499.9754,399.9754,699.9746,571.6812,046
2022-06-2257,399.9757,999.9755,599.9755,599.9747,337.9410,814
2022-06-2156,799.9757,799.9756,299.9757,399.9748,870.4610,076
2022-06-2059,999.9759,999.9756,699.9756,999.9748,529.9022,235
2022-06-1759,699.9759,799.9758,899.9759,599.9750,743.5511,954
2022-06-1660,899.9761,599.9760,199.9760,399.9751,424.6710,672
2022-06-1561,999.9762,499.9760,299.9760,799.9751,765.2310,066
2022-06-1461,199.9762,299.9760,999.9762,199.9752,957.1910,095
2022-06-1363,799.9763,799.9762,199.9762,299.9753,042.3318,569
2022-06-1064,499.9765,199.9764,299.9764,799.9755,170.836,167
2022-06-0964,199.9764,799.9764,099.9764,799.9755,170.834,369
2022-06-0864,099.9764,699.9763,799.9764,599.9755,000.558,523
2022-06-0764,699.9765,499.9763,899.9763,999.9754,489.7111,995
2022-06-0365,199.9765,499.9764,699.9765,299.9755,596.543,352
2022-06-0264,799.9765,299.9764,399.9764,899.9755,255.975,289
2022-05-3165,199.9765,399.9764,699.9764,799.9755,170.838,193
2022-05-3064,999.9765,199.9764,599.9764,799.9755,170.836,336
2022-05-2765,199.9765,199.9763,999.9764,499.9754,915.416,983
2022-05-2663,499.9766,999.9763,499.9764,199.9754,659.9930,476
2022-05-2563,699.9764,599.9762,999.9764,099.9754,574.8511,675
2022-05-2465,199.9765,199.9763,599.9763,599.9754,149.1522,898
2022-05-2364,499.9765,499.9764,399.9765,299.9755,596.549,470
2022-05-2064,099.9764,899.9764,099.9764,499.9754,915.415,244
2022-05-1964,499.9764,699.9763,299.9764,399.9754,830.2719,776
← NewerPage 18 of 21 · 1,228 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.