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%WTI99.03▲ 1.94%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1865,999.9765,999.9764,899.9765,299.9755,596.548,172
2022-05-1764,899.9765,499.9764,899.9765,399.9755,681.686,149
2022-05-1665,899.9766,099.9764,999.9765,299.9755,596.548,948
2022-05-1365,099.9765,899.9764,799.9765,899.9756,107.3811,889
2022-05-1265,899.9766,499.9764,099.9765,099.9755,426.2515,599
2022-05-1165,999.9766,399.9765,299.9766,399.9756,533.089,020
2022-05-1065,199.9766,399.9763,999.9766,399.9756,533.0821,373
2022-05-0968,199.9768,199.9765,499.9766,399.9756,533.0826,014
2022-05-0669,499.9769,499.9767,899.9768,199.9758,065.6013,929
2022-05-0469,899.9769,999.9768,999.9769,499.9759,172.427,058
2022-05-0369,399.9770,099.9769,099.9769,599.9759,257.568,451
2022-05-0269,299.9769,899.9768,999.9769,499.9759,172.427,836
2022-04-2970,499.9770,499.9769,499.9769,999.9759,598.1211,721
2022-04-2870,799.9770,799.9769,899.9770,399.9759,938.6813,697
2022-04-2769,099.9770,199.9768,699.9770,199.9759,768.4012,167
2022-04-2669,199.9769,699.9769,199.9769,499.9759,172.427,121
2022-04-2569,299.9769,499.9768,799.9769,099.9758,831.8611,625
2022-04-2268,599.9769,999.9768,599.9769,599.9759,257.5610,739
2022-04-2169,699.9770,299.9769,399.9769,899.9759,512.9812,331
2022-04-2070,299.9770,399.9769,499.9769,599.9759,257.5616,905
2022-04-1969,599.9770,399.9769,499.9770,199.9759,768.407,909
2022-04-1869,799.9769,999.9769,399.9769,799.9759,427.843,889
2022-04-1570,099.9770,099.9769,399.9769,899.9759,512.9811,306
2022-04-1469,699.9770,399.9768,999.9770,299.9759,853.5410,674
2022-04-1368,299.9769,399.9767,999.9769,399.9759,087.2818,959
2022-04-1268,299.9768,499.9767,899.9768,299.9758,150.748,184
2022-04-1167,999.9768,599.9767,999.9768,099.9757,980.466,527
2022-04-0868,899.9768,999.9767,799.9768,399.9758,235.8810,172
2022-04-0769,399.9769,699.9768,499.9768,899.9758,661.588,932
2022-04-0669,399.9769,599.9769,099.9769,499.9759,172.425,313
2022-04-0569,399.9769,699.9768,699.9769,699.9759,342.708,237
2022-04-0469,199.9769,699.9768,699.9769,499.9759,172.4211,596
2022-04-0169,999.9769,999.9769,199.9769,299.9759,002.144,853
2022-03-3169,799.9769,999.9768,999.9769,999.9759,598.1215,433
2022-03-3069,699.9769,799.9769,399.9769,599.9759,257.566,779
2022-03-2969,399.9769,899.9768,999.9769,499.9759,172.425,658
2022-03-2869,699.9769,899.9768,799.9769,399.9759,087.284,820
2022-03-2569,999.9769,999.9769,299.9769,699.9759,342.707,731
2022-03-2468,699.9769,899.9768,499.9769,799.9759,427.849,388
2022-03-2368,999.9769,399.9768,499.9768,999.9758,746.729,059
2022-03-2268,699.9768,899.9768,499.9768,699.9758,491.305,551
2022-03-2168,599.9768,799.9768,299.9768,699.9758,491.307,769
2022-03-1868,799.9768,899.9768,299.9768,299.9758,150.7413,434
2022-03-1768,499.9768,799.9768,199.9768,599.9758,406.1617,169
2022-03-1667,499.9768,499.9767,499.9767,899.9757,810.189,696
2022-03-1566,899.9767,499.9766,899.9767,299.9757,299.344,308
2022-03-1467,499.9768,099.9767,099.9767,199.9757,214.209,830
2022-03-1168,299.9768,799.9767,899.9768,099.9757,980.469,623
2022-03-1068,599.9768,699.9767,799.9768,299.9758,150.747,346
2022-03-0866,999.9768,199.9766,799.9767,899.9757,810.187,461
2022-03-0767,399.9767,899.9766,999.9767,299.9757,299.348,577
2022-03-0467,899.9768,199.9767,399.9767,799.9757,725.048,330
2022-03-0368,299.9768,699.9767,899.9767,899.9757,810.1810,055
2022-03-0268,199.9768,499.9767,599.9767,899.9757,810.188,842
2022-02-2868,399.9768,799.9767,499.9768,199.9758,065.6013,456
2022-02-2566,499.9768,899.9766,299.9768,299.9758,150.7418,820
2022-02-2467,199.9767,899.9766,099.9766,099.9756,277.6612,384
2022-02-2368,099.9768,399.9767,199.9767,299.9757,299.3410,890
2022-02-2266,699.9767,599.9766,499.9767,499.9757,469.6211,898
2022-02-2165,599.9768,199.9765,599.9767,099.9757,129.0636,160
← NewerPage 19 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.