Dong-A St historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	71,999.97	72,499.97	71,599.97	72,199.97	60,623.33	11,496
2021-11-19	71,199.97	72,799.97	71,199.97	72,199.97	60,623.33	12,583
2021-11-18	71,499.97	71,699.97	70,999.97	71,599.97	60,119.53	19,524
2021-11-17	72,199.97	72,299.97	71,399.97	71,699.97	60,203.50	14,775
2021-11-16	71,799.97	72,299.97	71,599.97	72,099.97	60,539.36	11,474
2021-11-15	71,599.97	72,399.97	71,599.97	71,899.97	60,371.43	25,260
2021-11-12	71,399.97	71,999.97	71,299.97	71,599.97	60,119.53	18,985
2021-11-11	71,799.97	72,399.97	71,099.97	71,299.97	59,867.64	24,876
2021-11-10	72,899.97	72,899.97	71,399.97	72,299.97	60,707.29	38,168
2021-11-09	72,899.97	73,299.96	72,699.97	72,899.97	61,211.09	16,785
2021-11-08	73,199.97	73,899.96	72,599.97	72,999.97	61,295.05	17,975
2021-11-05	74,799.96	74,799.96	73,199.97	73,199.97	61,462.99	26,137
2021-11-04	74,999.96	76,099.96	73,999.96	74,499.96	62,554.54	36,551
2021-11-03	74,999.96	75,299.96	73,799.96	74,299.96	62,386.61	42,643
2021-11-02	73,799.96	74,199.96	73,499.96	73,999.96	62,134.71	26,778
2021-11-01	72,899.97	73,999.96	72,799.97	73,199.97	61,462.99	19,327
2021-10-29	72,899.97	73,299.96	72,499.97	72,699.97	61,043.16	17,392
2021-10-28	72,899.97	73,499.96	72,599.97	72,899.97	61,211.09	19,241
2021-10-27	73,199.97	73,499.96	72,699.97	72,899.97	61,211.09	15,677
2021-10-26	73,099.97	74,199.96	73,099.97	73,099.97	61,379.02	32,089
2021-10-25	73,999.96	73,999.96	72,699.97	73,399.97	61,630.92	9,441
2021-10-22	72,999.97	73,599.96	72,999.97	73,399.97	61,630.92	11,863
2021-10-21	74,099.96	74,299.96	72,799.97	72,799.97	61,127.12	29,258

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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