Dong-A St historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	46,350.00	46,350.00	45,700.00	45,800.00	45,800.00	10,848
2026-04-17	46,600.00	46,700.00	45,850.00	46,600.00	46,600.00	16,412
2026-04-16	46,050.00	46,200.00	45,600.00	45,800.00	45,800.00	15,708
2026-04-15	45,600.00	46,000.00	45,000.00	45,400.00	45,400.00	12,245
2026-04-14	45,200.00	45,600.00	45,200.00	45,200.00	45,200.00	5,417
2026-04-13	44,350.00	45,050.00	44,200.00	44,700.00	44,700.00	6,877
2026-04-10	44,800.00	45,350.00	44,600.00	45,350.00	45,350.00	6,491
2026-04-09	44,350.00	44,950.00	43,850.00	44,800.00	44,800.00	13,437
2026-04-08	43,650.00	44,250.00	43,250.00	44,150.00	44,150.00	12,922
2026-04-07	43,250.00	43,350.00	42,350.00	42,650.00	42,650.00	13,202
2026-04-06	43,750.00	43,750.00	42,800.00	42,850.00	42,850.00	7,347
2026-04-03	44,150.00	44,400.00	43,450.00	43,450.00	43,450.00	8,106
2026-04-02	45,700.00	46,050.00	43,650.00	43,900.00	43,900.00	18,970
2026-04-01	44,450.00	45,650.00	44,400.00	45,500.00	45,500.00	26,397
2026-03-31	44,850.00	44,850.00	43,650.00	43,800.00	43,800.00	12,670
2026-03-30	44,200.00	45,250.00	43,850.00	44,900.00	44,900.00	10,418
2026-03-27	43,750.00	45,850.00	43,300.00	45,850.00	45,850.00	17,354
2026-03-26	45,350.00	45,400.00	43,800.00	43,900.00	43,900.00	14,633
2026-03-25	43,200.00	44,650.00	43,200.00	44,550.00	44,550.00	12,810
2026-03-24	43,250.00	43,400.00	42,300.00	43,150.00	43,150.00	10,789
2026-03-23	43,950.00	43,950.00	42,400.00	42,450.00	42,450.00	23,406
2026-03-20	43,400.00	44,350.00	43,300.00	43,950.00	43,950.00	14,438
2026-03-19	43,600.00	43,800.00	43,200.00	43,250.00	43,250.00	19,388
2026-03-18	44,000.00	44,550.00	43,950.00	44,000.00	44,000.00	9,959
2026-03-17	43,700.00	44,200.00	43,450.00	43,850.00	43,850.00	12,026
2026-03-16	44,350.00	44,350.00	43,450.00	43,500.00	43,500.00	15,203
2026-03-13	44,000.00	44,300.00	43,400.00	44,050.00	44,050.00	23,699
2026-03-12	45,200.00	45,400.00	43,600.00	43,900.00	43,900.00	50,772
2026-03-11	45,700.00	46,100.00	45,250.00	45,300.00	45,300.00	37,478
2026-03-10	46,600.00	47,150.00	45,100.00	45,700.00	45,700.00	33,297
2026-03-09	48,150.00	48,150.00	47,250.00	47,550.00	44,585.72	18,573
2026-03-06	48,500.00	49,450.00	47,500.00	49,350.00	46,273.50	30,985
2026-03-05	49,500.00	49,700.00	47,200.00	48,450.00	45,429.61	29,461
2026-03-04	49,500.00	49,600.00	45,000.00	46,900.00	43,976.24	64,773
2026-03-03	51,500.00	52,300.00	50,200.00	50,200.00	47,070.52	30,183
2026-02-27	52,800.00	53,000.00	51,800.00	52,300.00	49,039.60	24,845
2026-02-26	54,200.00	54,600.00	52,500.00	52,700.00	49,414.66	43,112
2026-02-25	55,600.00	55,600.00	54,200.00	54,700.00	51,289.98	67,867
2026-02-24	55,600.00	55,600.00	54,500.00	55,300.00	51,852.58	54,636
2026-02-23	52,400.00	53,700.00	52,200.00	53,200.00	49,883.49	20,366
2026-02-20	52,800.00	52,800.00	51,900.00	52,200.00	48,945.83	19,597
2026-02-19	52,700.00	53,300.00	52,300.00	52,800.00	49,508.43	36,281
2026-02-13	53,700.00	53,700.00	52,300.00	52,700.00	49,414.66	22,630
2026-02-12	54,000.00	54,200.00	53,300.00	53,700.00	50,352.32	22,916
2026-02-11	55,600.00	55,600.00	53,700.00	53,900.00	50,539.86	32,600
2026-02-10	55,600.00	55,800.00	54,000.00	55,300.00	51,852.58	29,763
2026-02-09	56,500.00	57,000.00	54,600.00	55,200.00	51,758.81	24,648
2026-02-06	55,600.00	56,200.00	54,600.00	55,900.00	52,415.18	24,396
2026-02-05	58,100.00	58,500.00	56,600.00	57,200.00	53,634.13	31,579
2026-02-04	55,900.00	59,200.00	55,800.00	57,800.00	54,196.73	61,815
2026-02-03	54,600.00	55,500.00	53,800.00	55,400.00	51,946.35	23,969
2026-02-02	54,000.00	54,600.00	52,500.00	53,600.00	50,258.56	23,173
2026-01-30	54,700.00	55,500.00	53,700.00	54,800.00	51,383.75	25,308
2026-01-29	55,500.00	55,600.00	53,800.00	54,600.00	51,196.22	33,771
2026-01-28	54,900.00	56,000.00	54,100.00	55,400.00	51,946.35	37,903
2026-01-27	54,000.00	55,200.00	52,800.00	54,500.00	51,102.45	47,845
2026-01-26	52,600.00	54,000.00	52,400.00	53,200.00	49,883.49	27,700
2026-01-23	50,100.00	52,500.00	50,100.00	52,000.00	48,758.30	25,811
2026-01-22	49,950.00	50,300.00	49,150.00	50,200.00	47,070.52	11,076
2026-01-21	50,600.00	50,600.00	49,000.00	49,450.00	46,367.27	23,569

← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.