Dong-A St historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50,800.00	51,900.00	50,700.00	51,000.00	47,820.64	11,323
2026-01-19	51,400.00	51,700.00	50,000.00	50,800.00	47,633.11	14,433
2026-01-16	51,900.00	52,100.00	50,600.00	50,900.00	47,726.88	20,154
2026-01-15	52,100.00	52,400.00	51,300.00	51,900.00	48,664.54	9,973
2026-01-14	52,300.00	52,700.00	51,600.00	52,100.00	48,852.07	11,689
2026-01-13	52,200.00	52,500.00	51,200.00	51,700.00	48,477.00	13,749
2026-01-12	52,500.00	52,800.00	51,700.00	52,200.00	48,945.83	12,376
2026-01-09	53,300.00	53,800.00	52,300.00	52,500.00	49,227.13	13,542
2026-01-08	52,500.00	53,700.00	52,000.00	53,300.00	49,977.26	16,010
2026-01-07	52,200.00	52,800.00	51,600.00	52,300.00	49,039.60	22,478
2026-01-06	52,400.00	54,000.00	51,800.00	52,200.00	48,945.83	26,123
2026-01-05	51,600.00	52,700.00	51,600.00	52,100.00	48,852.07	13,491
2026-01-02	52,200.00	53,100.00	51,500.00	51,600.00	48,383.24	17,681
2025-12-30	52,900.00	52,900.00	52,200.00	52,500.00	49,227.13	13,198
2025-12-29	53,400.00	53,800.00	52,600.00	52,800.00	49,508.43	11,007
2025-12-26	53,900.00	54,200.00	52,500.00	53,700.00	50,352.32	15,078
2025-12-24	54,200.00	54,200.00	53,400.00	53,900.00	50,539.86	8,443
2025-12-23	55,800.00	55,800.00	53,900.00	54,000.00	50,633.62	14,477
2025-12-22	56,000.00	56,200.00	54,500.00	55,300.00	51,852.58	15,045
2025-12-19	56,000.00	56,300.00	55,200.00	55,600.00	52,133.88	12,747
2025-12-18	55,300.00	56,400.00	54,800.00	56,000.00	52,508.94	15,806
2025-12-17	56,500.00	56,900.00	55,500.00	56,200.00	52,696.47	13,310
2025-12-16	57,100.00	57,100.00	55,900.00	56,200.00	52,696.47	9,645
2025-12-15	56,800.00	57,200.00	55,500.00	57,000.00	53,446.60	14,978
2025-12-12	58,500.00	58,500.00	56,500.00	57,400.00	53,821.67	31,033
2025-12-11	56,200.00	58,400.00	54,100.00	57,800.00	54,196.73	57,628
2025-12-10	56,000.00	56,500.00	55,300.00	55,800.00	52,321.41	22,769
2025-12-09	54,700.00	56,000.00	54,100.00	55,900.00	52,415.18	32,525
2025-12-08	56,000.00	56,000.00	54,100.00	54,500.00	51,102.45	17,207
2025-12-05	56,000.00	56,200.00	54,400.00	56,000.00	52,508.94	21,539
2025-12-04	55,900.00	57,200.00	55,200.00	56,000.00	52,508.94	43,199
2025-12-03	55,000.00	55,800.00	54,600.00	55,300.00	51,852.58	31,623
2025-12-02	55,000.00	55,100.00	53,800.00	54,900.00	51,477.52	25,482
2025-12-01	54,700.00	55,700.00	54,300.00	55,000.00	51,571.28	38,477
2025-11-28	53,300.00	54,500.00	53,300.00	54,200.00	50,821.15	28,738
2025-11-27	55,100.00	55,200.00	52,700.00	52,700.00	49,414.66	38,469
2025-11-26	52,100.00	54,100.00	51,700.00	53,700.00	50,352.32	33,414
2025-11-25	52,500.00	53,000.00	51,000.00	51,600.00	48,383.24	28,027
2025-11-24	54,000.00	55,800.00	52,300.00	52,800.00	49,508.43	42,768
2025-11-21	52,500.00	53,100.00	52,100.00	53,000.00	49,695.96	16,740
2025-11-20	52,900.00	54,200.00	52,400.00	53,700.00	50,352.32	26,155
2025-11-19	52,400.00	53,300.00	51,700.00	52,700.00	49,414.66	22,505
2025-11-18	52,600.00	53,000.00	51,800.00	52,600.00	49,320.90	30,305
2025-11-17	52,200.00	53,100.00	51,000.00	52,900.00	49,602.20	32,857
2025-11-14	51,500.00	52,900.00	51,300.00	52,200.00	48,945.83	49,504
2025-11-13	52,700.00	53,700.00	52,300.00	52,300.00	49,039.60	42,741
2025-11-12	52,100.00	53,100.00	51,500.00	52,800.00	49,508.43	55,904
2025-11-11	57,000.00	57,000.00	50,700.00	51,000.00	47,820.64	162,412
2025-11-10	51,000.00	51,900.00	50,200.00	51,600.00	48,383.24	27,079
2025-11-07	51,700.00	51,700.00	49,600.00	51,000.00	47,820.64	42,103
2025-11-06	51,400.00	53,700.00	51,400.00	53,300.00	49,977.26	63,165
2025-11-05	51,100.00	52,000.00	49,900.00	51,400.00	48,195.71	106,872
2025-11-04	49,850.00	51,000.00	49,450.00	50,100.00	46,976.75	49,058
2025-11-03	49,450.00	49,500.00	48,100.00	49,300.00	46,226.62	28,836
2025-10-31	47,950.00	48,950.00	47,700.00	48,900.00	45,851.56	34,449
2025-10-30	48,000.00	48,800.00	47,050.00	47,450.00	44,491.95	25,448
2025-10-29	47,700.00	48,500.00	46,450.00	46,750.00	43,835.59	34,250
2025-10-28	47,950.00	48,750.00	47,400.00	47,700.00	44,726.37	21,961
2025-10-27	46,000.00	48,000.00	45,750.00	47,950.00	44,960.78	29,282
2025-10-24	45,900.00	46,000.00	45,350.00	45,600.00	42,757.28	10,093

← NewerPage 4 of 21 · 1,226 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.