Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 45,500.00 | 46,400.00 | 45,000.00 | 45,550.00 | 42,710.40 | 10,554 |
| 2025-10-22 | 45,050.00 | 45,450.00 | 44,500.00 | 45,450.00 | 42,616.63 | 9,196 |
| 2025-10-21 | 45,700.00 | 46,050.00 | 44,700.00 | 45,000.00 | 42,194.69 | 13,382 |
| 2025-10-20 | 44,900.00 | 45,600.00 | 44,050.00 | 45,550.00 | 42,710.40 | 7,664 |
| 2025-10-17 | 45,500.00 | 45,500.00 | 44,500.00 | 44,850.00 | 42,054.04 | 10,968 |
| 2025-10-16 | 45,050.00 | 45,850.00 | 44,800.00 | 45,050.00 | 42,241.57 | 13,223 |
| 2025-10-15 | 44,200.00 | 45,000.00 | 44,200.00 | 44,700.00 | 41,913.39 | 12,750 |
| 2025-10-14 | 44,300.00 | 44,950.00 | 43,900.00 | 44,400.00 | 41,632.09 | 19,054 |
| 2025-10-13 | 44,400.00 | 44,800.00 | 44,000.00 | 44,500.00 | 41,725.86 | 10,768 |
| 2025-10-10 | 46,050.00 | 46,050.00 | 44,500.00 | 44,900.00 | 42,100.92 | 18,631 |
| 2025-10-02 | 45,450.00 | 46,250.00 | 45,100.00 | 45,650.00 | 42,804.16 | 14,995 |
| 2025-10-01 | 45,600.00 | 45,850.00 | 45,300.00 | 45,300.00 | 42,475.98 | 5,730 |
| 2025-09-30 | 46,250.00 | 46,600.00 | 45,050.00 | 45,550.00 | 42,710.40 | 12,356 |
| 2025-09-29 | 46,100.00 | 47,000.00 | 45,950.00 | 46,200.00 | 43,319.88 | 8,406 |
| 2025-09-26 | 47,300.00 | 47,300.00 | 46,250.00 | 46,500.00 | 43,601.17 | 12,073 |
| 2025-09-25 | 47,400.00 | 47,500.00 | 46,900.00 | 47,450.00 | 44,491.95 | 12,324 |
| 2025-09-24 | 48,350.00 | 48,350.00 | 46,800.00 | 47,600.00 | 44,632.60 | 26,623 |
| 2025-09-23 | 48,100.00 | 48,550.00 | 47,500.00 | 48,350.00 | 45,335.85 | 23,288 |
| 2025-09-22 | 48,000.00 | 48,200.00 | 47,750.00 | 48,150.00 | 45,148.31 | 13,834 |
| 2025-09-19 | 47,150.00 | 48,100.00 | 47,000.00 | 47,800.00 | 44,820.13 | 20,489 |
| 2025-09-18 | 46,650.00 | 47,750.00 | 46,600.00 | 47,200.00 | 44,257.54 | 14,835 |
| 2025-09-17 | 46,750.00 | 46,900.00 | 46,000.00 | 46,750.00 | 43,835.59 | 15,492 |
| 2025-09-16 | 47,000.00 | 47,200.00 | 46,400.00 | 46,750.00 | 43,835.59 | 12,986 |
| 2025-09-15 | 46,800.00 | 47,100.00 | 46,400.00 | 46,950.00 | 44,023.12 | 10,008 |
| 2025-09-12 | 46,550.00 | 46,800.00 | 46,000.00 | 46,800.00 | 43,882.47 | 16,564 |
| 2025-09-11 | 46,150.00 | 46,800.00 | 46,150.00 | 46,450.00 | 43,554.29 | 10,303 |
| 2025-09-10 | 46,700.00 | 46,700.00 | 46,000.00 | 46,550.00 | 43,648.06 | 9,561 |
| 2025-09-09 | 45,700.00 | 47,050.00 | 45,100.00 | 46,350.00 | 43,460.53 | 23,994 |
| 2025-09-08 | 45,100.00 | 46,200.00 | 45,000.00 | 45,800.00 | 42,944.81 | 26,926 |
| 2025-09-05 | 44,700.00 | 44,800.00 | 44,100.00 | 44,600.00 | 41,819.62 | 16,332 |
| 2025-09-04 | 43,400.00 | 44,700.00 | 43,100.00 | 44,600.00 | 41,819.62 | 23,603 |
| 2025-09-03 | 43,100.00 | 43,450.00 | 42,950.00 | 43,300.00 | 40,600.66 | 14,379 |
| 2025-09-02 | 43,350.00 | 43,350.00 | 42,500.00 | 43,000.00 | 40,319.37 | 11,720 |
| 2025-09-01 | 44,100.00 | 44,300.00 | 42,800.00 | 43,150.00 | 40,460.01 | 20,851 |
| 2025-08-29 | 44,700.00 | 44,800.00 | 43,850.00 | 44,300.00 | 41,538.32 | 18,150 |
| 2025-08-28 | 44,900.00 | 44,900.00 | 44,250.00 | 44,600.00 | 41,819.62 | 15,763 |
| 2025-08-27 | 44,950.00 | 45,000.00 | 44,450.00 | 44,900.00 | 42,100.92 | 5,908 |
| 2025-08-26 | 44,900.00 | 45,050.00 | 44,650.00 | 44,950.00 | 42,147.80 | 6,728 |
| 2025-08-25 | 45,100.00 | 45,950.00 | 44,950.00 | 44,950.00 | 42,147.80 | 7,854 |
| 2025-08-22 | 44,800.00 | 45,200.00 | 44,700.00 | 45,050.00 | 42,241.57 | 7,132 |
| 2025-08-21 | 45,300.00 | 45,500.00 | 44,600.00 | 44,800.00 | 42,007.15 | 10,559 |
| 2025-08-20 | 45,000.00 | 45,300.00 | 44,300.00 | 45,300.00 | 42,475.98 | 9,679 |
| 2025-08-19 | 45,700.00 | 45,950.00 | 45,150.00 | 45,250.00 | 42,429.10 | 10,298 |
| 2025-08-18 | 46,150.00 | 46,150.00 | 45,400.00 | 46,000.00 | 43,132.34 | 8,408 |
| 2025-08-14 | 45,800.00 | 46,550.00 | 45,800.00 | 46,050.00 | 43,179.23 | 7,408 |
| 2025-08-13 | 45,750.00 | 46,000.00 | 45,300.00 | 45,750.00 | 42,897.93 | 5,741 |
| 2025-08-12 | 46,050.00 | 46,150.00 | 45,250.00 | 45,400.00 | 42,569.75 | 7,035 |
| 2025-08-11 | 45,900.00 | 46,150.00 | 45,400.00 | 45,750.00 | 42,897.93 | 6,745 |
| 2025-08-08 | 46,200.00 | 46,400.00 | 45,600.00 | 45,800.00 | 42,944.81 | 10,065 |
| 2025-08-07 | 46,100.00 | 46,300.00 | 45,150.00 | 45,900.00 | 43,038.58 | 15,369 |
| 2025-08-06 | 46,200.00 | 46,450.00 | 45,700.00 | 46,000.00 | 43,132.34 | 10,481 |
| 2025-08-05 | 46,000.00 | 46,450.00 | 45,900.00 | 46,200.00 | 43,319.88 | 14,343 |
| 2025-08-04 | 45,300.00 | 46,100.00 | 44,850.00 | 46,000.00 | 43,132.34 | 17,428 |
| 2025-08-01 | 47,200.00 | 47,200.00 | 45,250.00 | 45,400.00 | 42,569.75 | 28,227 |
| 2025-07-31 | 48,000.00 | 48,000.00 | 47,000.00 | 47,300.00 | 44,351.30 | 14,610 |
| 2025-07-30 | 47,450.00 | 48,000.00 | 47,350.00 | 47,450.00 | 44,491.95 | 8,471 |
| 2025-07-29 | 47,200.00 | 47,550.00 | 46,900.00 | 47,450.00 | 44,491.95 | 13,739 |
| 2025-07-28 | 48,500.00 | 48,600.00 | 47,000.00 | 47,400.00 | 44,445.07 | 35,988 |
| 2025-07-25 | 49,550.00 | 49,550.00 | 48,200.00 | 48,500.00 | 45,476.49 | 23,837 |
| 2025-07-24 | 50,400.00 | 50,700.00 | 49,000.00 | 49,300.00 | 46,226.62 | 27,800 |
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.