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%WTI99.29▲ 2.20%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1865,199.9765,999.9764,699.9765,499.9755,766.8211,114
2022-02-1766,599.9766,699.9765,499.9765,999.9756,192.5210,063
2022-02-1665,499.9766,299.9765,399.9766,299.9756,447.949,840
2022-02-1564,999.9766,799.9764,399.9764,599.9755,000.559,820
2022-02-1466,499.9766,699.9764,199.9764,999.9755,341.1118,043
2022-02-1166,999.9767,399.9766,499.9766,899.9756,958.789,384
2022-02-1068,399.9768,399.9767,099.9767,499.9757,469.6212,170
2022-02-0966,899.9768,499.9766,799.9768,399.9758,235.8812,774
2022-02-0866,599.9767,699.9765,999.9767,299.9757,299.3417,647
2022-02-0766,999.9767,099.9765,699.9766,799.9756,873.6410,798
2022-02-0466,399.9767,199.9765,999.9766,899.9756,958.786,400
2022-02-0365,799.9767,299.9765,799.9766,599.9756,703.367,039
2022-01-2863,899.9765,499.9763,699.9765,299.9755,596.5412,161
2022-01-2766,099.9766,099.9763,999.9763,999.9754,489.7128,754
2022-01-2665,099.9765,899.9764,799.9765,799.9756,022.2410,443
2022-01-2567,099.9767,399.9765,399.9765,399.9755,681.6823,394
2022-01-2468,399.9768,699.9767,099.9767,199.9757,214.2018,921
2022-01-2168,399.9769,099.9768,199.9768,399.9758,235.8810,309
2022-01-2068,999.9769,399.9768,499.9768,699.9758,491.3010,805
2022-01-1969,399.9770,399.9768,599.9768,799.9758,576.4420,768
2022-01-1870,299.9771,499.9769,499.9769,499.9759,172.4218,723
2022-01-1769,499.9770,699.9769,399.9770,699.9760,194.1012,687
2022-01-1470,399.9770,399.9769,499.9769,699.9759,342.7012,529
2022-01-1370,599.9770,599.9770,099.9770,299.9759,853.548,541
2022-01-1269,699.9770,399.9769,699.9770,399.9759,938.688,023
2022-01-1170,499.9770,499.9769,599.9769,699.9759,342.7017,746
2022-01-1070,599.9770,599.9769,899.9770,099.9759,683.2611,049
2022-01-0769,999.9770,699.9769,999.9770,299.9759,853.548,271
2022-01-0670,599.9770,999.9769,799.9769,999.9759,598.1229,036
2022-01-0570,999.9771,099.9770,399.9770,999.9760,449.5316,499
2022-01-0471,199.9771,299.9770,599.9771,099.9760,534.6716,325
2022-01-0371,599.9771,999.9770,899.9771,199.9760,619.8113,992
2021-12-3071,899.9772,199.9771,299.9771,599.9760,960.3715,720
2021-12-2971,699.9772,699.9771,599.9771,999.9761,300.9314,718
2021-12-2872,399.9772,699.9771,899.9772,499.9760,875.2321,578
2021-12-2771,699.9772,299.9771,399.9772,299.9760,707.2916,799
2021-12-2471,499.9771,999.9771,099.9771,299.9759,867.6418,325
2021-12-2372,199.9772,199.9770,899.9771,299.9759,867.6415,865
2021-12-2271,399.9772,099.9770,699.9771,999.9760,455.4016,694
2021-12-2171,399.9771,799.9770,899.9770,899.9759,531.7715,574
2021-12-2072,199.9772,799.9770,099.9771,399.9759,951.6027,048
2021-12-1773,099.9773,099.9771,499.9772,299.9760,707.2929,540
2021-12-1673,099.9773,499.9672,499.9773,099.9761,379.0219,003
2021-12-1572,699.9773,299.9672,299.9773,199.9761,462.9918,346
2021-12-1471,999.9772,899.9771,799.9772,699.9761,043.1618,385
2021-12-1371,699.9772,299.9771,599.9771,799.9760,287.4611,519
2021-12-1072,799.9772,799.9771,499.9771,699.9760,203.5022,749
2021-12-0972,199.9773,099.9771,899.9772,799.9761,127.1226,407
2021-12-0873,499.9674,199.9671,699.9771,899.9760,371.4330,660
2021-12-0771,899.9772,599.9771,499.9772,299.9760,707.2918,760
2021-12-0672,799.9772,799.9770,999.9771,799.9760,287.4612,177
2021-12-0373,899.9674,499.9671,299.9772,399.9760,791.2648,211
2021-12-0268,499.9770,599.9768,499.9770,399.9759,111.9412,937
2021-12-0168,399.9769,499.9768,199.9768,499.9757,516.5920,564
2021-11-3070,499.9771,399.9768,399.9768,399.9757,432.6337,845
2021-11-2970,099.9771,399.9770,099.9770,299.9759,027.9819,168
2021-11-2672,399.9772,499.9771,299.9771,399.9759,951.6019,514
2021-11-2571,999.9772,499.9771,199.9772,399.9760,791.2619,660
2021-11-2471,499.9772,299.9770,899.9771,399.9759,951.6019,220
2021-11-2372,299.9772,299.9770,999.9771,199.9759,783.6733,609
← NewerPage 20 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.