Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,200.00 | 37,600.00 | 34,050.00 | 34,200.00 | 34,200.00 | 11,648 |
| 2026-07-16 | 36,250.00 | 36,800.00 | 35,500.00 | 35,950.00 | 35,950.00 | 17,358 |
| 2026-07-15 | 35,050.00 | 36,100.00 | 35,050.00 | 35,900.00 | 35,900.00 | 5,152 |
| 2026-07-14 | 35,700.00 | 35,750.00 | 34,550.00 | 34,750.00 | 34,750.00 | 9,904 |
| 2026-07-13 | 35,700.00 | 37,200.00 | 35,600.00 | 35,650.00 | 35,650.00 | 10,387 |
| 2026-07-10 | 34,900.00 | 36,650.00 | 34,900.00 | 36,350.00 | 36,350.00 | 13,233 |
| 2026-07-09 | 34,800.00 | 35,900.00 | 34,250.00 | 35,100.00 | 35,100.00 | 18,500 |
| 2026-07-08 | 35,650.00 | 35,900.00 | 34,800.00 | 35,300.00 | 35,300.00 | 15,958 |
| 2026-07-07 | 35,500.00 | 36,250.00 | 34,600.00 | 35,900.00 | 35,900.00 | 16,214 |
| 2026-07-06 | 35,250.00 | 35,900.00 | 34,850.00 | 35,500.00 | 35,500.00 | 7,764 |
| 2026-07-03 | 34,900.00 | 35,550.00 | 34,500.00 | 35,250.00 | 35,250.00 | 11,034 |
| 2026-07-02 | 34,400.00 | 35,800.00 | 33,600.00 | 35,100.00 | 35,100.00 | 14,141 |
| 2026-07-01 | 34,350.00 | 34,800.00 | 33,500.00 | 34,450.00 | 34,450.00 | 7,690 |
| 2026-06-30 | 34,450.00 | 35,500.00 | 33,800.00 | 33,950.00 | 33,950.00 | 10,387 |
| 2026-06-29 | 32,000.00 | 34,800.00 | 32,000.00 | 34,750.00 | 34,750.00 | 24,111 |
| 2026-06-26 | 33,500.00 | 33,500.00 | 31,600.00 | 32,000.00 | 32,000.00 | 22,724 |
| 2026-06-25 | 33,500.00 | 34,600.00 | 33,350.00 | 33,500.00 | 33,500.00 | 10,445 |
| 2026-06-24 | 33,300.00 | 36,450.00 | 33,100.00 | 33,900.00 | 33,900.00 | 16,632 |
| 2026-06-23 | 34,250.00 | 34,950.00 | 33,500.00 | 33,500.00 | 33,500.00 | 14,469 |
| 2026-06-22 | 34,250.00 | 35,150.00 | 34,150.00 | 34,650.00 | 34,650.00 | 12,238 |
| 2026-06-19 | 35,950.00 | 35,950.00 | 34,200.00 | 34,200.00 | 34,200.00 | 30,351 |
| 2026-06-18 | 37,000.00 | 37,050.00 | 35,650.00 | 35,650.00 | 35,650.00 | 27,202 |
| 2026-06-17 | 36,500.00 | 37,650.00 | 36,150.00 | 37,250.00 | 37,250.00 | 19,183 |
| 2026-06-16 | 36,450.00 | 36,950.00 | 36,100.00 | 36,550.00 | 36,550.00 | 12,382 |
| 2026-06-15 | 37,000.00 | 38,450.00 | 36,200.00 | 36,400.00 | 36,400.00 | 26,015 |
| 2026-06-12 | 37,300.00 | 37,800.00 | 36,500.00 | 36,950.00 | 36,950.00 | 20,238 |
| 2026-06-11 | 35,900.00 | 36,850.00 | 35,350.00 | 36,800.00 | 36,800.00 | 21,958 |
| 2026-06-10 | 37,100.00 | 37,400.00 | 35,300.00 | 36,250.00 | 36,250.00 | 33,541 |
| 2026-06-09 | 35,600.00 | 38,200.00 | 35,550.00 | 37,250.00 | 37,250.00 | 20,692 |
| 2026-06-08 | 37,500.00 | 37,500.00 | 35,600.00 | 35,600.00 | 35,600.00 | 20,413 |
| 2026-06-05 | 38,200.00 | 38,550.00 | 37,950.00 | 38,350.00 | 38,350.00 | 11,320 |
| 2026-06-04 | 38,450.00 | 38,900.00 | 37,850.00 | 37,900.00 | 37,900.00 | 21,362 |
| 2026-06-02 | 38,950.00 | 38,950.00 | 38,250.00 | 38,600.00 | 38,600.00 | 17,225 |
| 2026-06-01 | 39,550.00 | 39,900.00 | 38,500.00 | 39,050.00 | 39,050.00 | 32,926 |
| 2026-05-29 | 41,050.00 | 41,100.00 | 39,700.00 | 40,000.00 | 40,000.00 | 21,130 |
| 2026-05-28 | 41,500.00 | 41,500.00 | 38,950.00 | 40,950.00 | 40,950.00 | 30,799 |
| 2026-05-27 | 41,500.00 | 42,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 18,731 |
| 2026-05-26 | 42,900.00 | 42,900.00 | 41,300.00 | 41,500.00 | 41,500.00 | 19,672 |
| 2026-05-22 | 41,300.00 | 42,300.00 | 41,250.00 | 41,900.00 | 41,900.00 | 23,645 |
| 2026-05-21 | 40,500.00 | 41,550.00 | 38,200.00 | 40,500.00 | 40,500.00 | 20,043 |
| 2026-05-20 | 41,700.00 | 42,000.00 | 39,850.00 | 40,200.00 | 40,200.00 | 19,098 |
| 2026-05-19 | 40,400.00 | 41,150.00 | 40,400.00 | 41,000.00 | 41,000.00 | 15,412 |
| 2026-05-18 | 41,900.00 | 41,900.00 | 40,250.00 | 40,400.00 | 40,400.00 | 26,760 |
| 2026-05-15 | 42,800.00 | 42,800.00 | 41,400.00 | 41,950.00 | 41,950.00 | 14,840 |
| 2026-05-14 | 41,400.00 | 42,700.00 | 41,200.00 | 42,650.00 | 42,650.00 | 14,966 |
| 2026-05-13 | 42,150.00 | 42,450.00 | 41,500.00 | 41,600.00 | 41,600.00 | 20,926 |
| 2026-05-12 | 42,550.00 | 42,800.00 | 41,300.00 | 42,000.00 | 42,000.00 | 36,632 |
| 2026-05-11 | 43,250.00 | 43,300.00 | 42,500.00 | 42,600.00 | 42,600.00 | 27,979 |
| 2026-05-08 | 43,350.00 | 43,650.00 | 43,100.00 | 43,250.00 | 43,250.00 | 10,297 |
| 2026-05-07 | 43,250.00 | 44,200.00 | 43,050.00 | 43,350.00 | 43,350.00 | 20,965 |
| 2026-05-06 | 43,850.00 | 43,850.00 | 42,750.00 | 43,050.00 | 43,050.00 | 34,925 |
| 2026-05-04 | 44,800.00 | 44,850.00 | 43,200.00 | 43,600.00 | 43,600.00 | 29,746 |
| 2026-04-30 | 45,000.00 | 45,000.00 | 44,200.00 | 44,300.00 | 44,300.00 | 11,166 |
| 2026-04-29 | 45,300.00 | 45,300.00 | 44,500.00 | 44,800.00 | 44,800.00 | 24,032 |
| 2026-04-28 | 45,750.00 | 46,600.00 | 45,100.00 | 45,350.00 | 45,350.00 | 17,606 |
| 2026-04-27 | 46,500.00 | 47,500.00 | 44,600.00 | 45,750.00 | 45,750.00 | 29,992 |
| 2026-04-24 | 45,350.00 | 46,350.00 | 45,250.00 | 46,200.00 | 46,200.00 | 13,422 |
| 2026-04-23 | 44,650.00 | 45,750.00 | 44,300.00 | 45,300.00 | 45,300.00 | 21,895 |
| 2026-04-22 | 45,100.00 | 45,100.00 | 44,300.00 | 44,450.00 | 44,450.00 | 13,639 |
| 2026-04-21 | 46,050.00 | 46,050.00 | 44,900.00 | 44,900.00 | 44,900.00 | 17,643 |
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.