Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 50,100.00 | 50,200.00 | 49,200.00 | 50,100.00 | 46,976.75 | 12,786 |
| 2025-07-22 | 50,300.00 | 51,200.00 | 49,550.00 | 50,000.00 | 46,882.98 | 20,737 |
| 2025-07-21 | 50,900.00 | 51,000.00 | 49,900.00 | 50,300.00 | 47,164.28 | 14,462 |
| 2025-07-18 | 51,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 47,633.11 | 21,770 |
| 2025-07-17 | 48,800.00 | 52,000.00 | 48,650.00 | 51,600.00 | 48,383.24 | 78,946 |
| 2025-07-16 | 49,900.00 | 49,900.00 | 48,600.00 | 48,650.00 | 45,617.14 | 28,801 |
| 2025-07-15 | 50,100.00 | 50,300.00 | 49,800.00 | 50,100.00 | 46,976.75 | 11,866 |
| 2025-07-14 | 50,400.00 | 50,500.00 | 49,550.00 | 50,200.00 | 47,070.52 | 14,622 |
| 2025-07-11 | 50,100.00 | 50,500.00 | 49,300.00 | 50,300.00 | 47,164.28 | 29,564 |
| 2025-07-10 | 49,300.00 | 50,600.00 | 49,250.00 | 49,900.00 | 46,789.22 | 35,441 |
| 2025-07-09 | 48,650.00 | 49,000.00 | 48,300.00 | 48,700.00 | 45,664.03 | 8,704 |
| 2025-07-08 | 48,300.00 | 48,800.00 | 48,050.00 | 48,600.00 | 45,570.26 | 13,952 |
| 2025-07-07 | 48,750.00 | 48,850.00 | 48,200.00 | 48,400.00 | 45,382.73 | 10,645 |
| 2025-07-04 | 49,850.00 | 49,850.00 | 48,400.00 | 49,150.00 | 46,085.97 | 16,235 |
| 2025-07-03 | 49,000.00 | 49,650.00 | 48,600.00 | 49,500.00 | 46,414.15 | 21,382 |
| 2025-07-02 | 48,600.00 | 49,150.00 | 48,000.00 | 48,900.00 | 45,851.56 | 17,932 |
| 2025-07-01 | 47,200.00 | 48,200.00 | 47,200.00 | 48,150.00 | 45,148.31 | 24,664 |
| 2025-06-30 | 47,600.00 | 47,600.00 | 47,000.00 | 47,150.00 | 44,210.65 | 10,389 |
| 2025-06-27 | 47,950.00 | 48,350.00 | 47,200.00 | 47,500.00 | 44,538.83 | 16,419 |
| 2025-06-26 | 49,050.00 | 49,100.00 | 47,450.00 | 47,900.00 | 44,913.90 | 22,363 |
| 2025-06-25 | 48,300.00 | 48,900.00 | 47,750.00 | 48,700.00 | 45,664.03 | 27,756 |
| 2025-06-24 | 47,650.00 | 48,100.00 | 47,600.00 | 48,000.00 | 45,007.66 | 17,993 |
| 2025-06-23 | 48,000.00 | 48,000.00 | 47,000.00 | 47,150.00 | 44,210.65 | 21,797 |
| 2025-06-20 | 47,400.00 | 48,450.00 | 47,050.00 | 47,950.00 | 44,960.78 | 25,367 |
| 2025-06-19 | 47,950.00 | 47,950.00 | 47,050.00 | 47,350.00 | 44,398.19 | 19,585 |
| 2025-06-18 | 47,850.00 | 48,250.00 | 47,400.00 | 47,800.00 | 44,820.13 | 13,830 |
| 2025-06-17 | 48,000.00 | 48,250.00 | 47,350.00 | 47,400.00 | 44,445.07 | 21,008 |
| 2025-06-16 | 47,250.00 | 47,650.00 | 46,500.00 | 47,350.00 | 44,398.19 | 15,914 |
| 2025-06-13 | 49,400.00 | 49,400.00 | 46,500.00 | 47,000.00 | 44,070.00 | 46,677 |
| 2025-06-12 | 49,400.00 | 49,600.00 | 49,000.00 | 49,050.00 | 45,992.21 | 11,389 |
| 2025-06-11 | 49,600.00 | 49,900.00 | 49,000.00 | 49,100.00 | 46,039.09 | 12,862 |
| 2025-06-10 | 49,050.00 | 49,500.00 | 47,800.00 | 49,450.00 | 46,367.27 | 15,337 |
| 2025-06-09 | 48,400.00 | 49,000.00 | 48,050.00 | 48,800.00 | 45,757.79 | 19,430 |
| 2025-06-05 | 48,100.00 | 48,500.00 | 47,850.00 | 48,100.00 | 45,101.43 | 17,154 |
| 2025-06-04 | 48,300.00 | 48,400.00 | 47,850.00 | 48,150.00 | 45,148.31 | 14,691 |
| 2025-06-02 | 49,000.00 | 49,000.00 | 47,700.00 | 48,000.00 | 45,007.66 | 16,325 |
| 2025-05-30 | 47,650.00 | 48,950.00 | 47,650.00 | 48,500.00 | 45,476.49 | 29,984 |
| 2025-05-29 | 47,100.00 | 47,900.00 | 46,750.00 | 47,900.00 | 44,913.90 | 24,227 |
| 2025-05-28 | 47,350.00 | 47,700.00 | 46,850.00 | 47,050.00 | 44,116.89 | 18,611 |
| 2025-05-27 | 47,450.00 | 47,950.00 | 47,350.00 | 47,650.00 | 44,679.48 | 13,607 |
| 2025-05-26 | 47,000.00 | 47,450.00 | 46,500.00 | 47,400.00 | 44,445.07 | 5,595 |
| 2025-05-23 | 47,250.00 | 47,400.00 | 46,650.00 | 47,000.00 | 44,070.00 | 12,439 |
| 2025-05-22 | 47,700.00 | 48,700.00 | 46,900.00 | 47,500.00 | 44,538.83 | 15,590 |
| 2025-05-21 | 46,650.00 | 48,750.00 | 46,650.00 | 48,250.00 | 45,242.08 | 43,095 |
| 2025-05-20 | 46,100.00 | 46,550.00 | 45,700.00 | 46,100.00 | 43,226.11 | 9,467 |
| 2025-05-19 | 46,650.00 | 47,200.00 | 45,600.00 | 45,800.00 | 42,944.81 | 15,742 |
| 2025-05-16 | 47,850.00 | 47,850.00 | 46,750.00 | 47,200.00 | 44,257.54 | 12,562 |
| 2025-05-15 | 48,250.00 | 48,250.00 | 47,150.00 | 47,400.00 | 44,445.07 | 17,029 |
| 2025-05-14 | 47,200.00 | 48,450.00 | 46,750.00 | 48,300.00 | 45,288.96 | 20,154 |
| 2025-05-13 | 46,450.00 | 47,950.00 | 46,300.00 | 47,700.00 | 44,726.37 | 27,841 |
| 2025-05-12 | 47,000.00 | 47,000.00 | 45,800.00 | 46,150.00 | 43,272.99 | 17,218 |
| 2025-05-09 | 47,450.00 | 47,450.00 | 46,500.00 | 47,000.00 | 44,070.00 | 14,951 |
| 2025-05-08 | 47,000.00 | 47,600.00 | 46,550.00 | 47,150.00 | 44,210.65 | 19,954 |
| 2025-05-07 | 47,200.00 | 47,200.00 | 45,800.00 | 46,250.00 | 43,366.76 | 24,391 |
| 2025-05-02 | 48,100.00 | 48,150.00 | 47,000.00 | 47,200.00 | 44,257.54 | 16,170 |
| 2025-04-30 | 48,700.00 | 49,200.00 | 47,600.00 | 48,150.00 | 45,148.31 | 43,664 |
| 2025-04-29 | 45,350.00 | 48,000.00 | 45,350.00 | 47,850.00 | 44,867.02 | 42,248 |
| 2025-04-28 | 45,550.00 | 45,850.00 | 45,100.00 | 45,300.00 | 42,475.98 | 8,080 |
| 2025-04-25 | 45,350.00 | 45,850.00 | 45,100.00 | 45,500.00 | 42,663.51 | 9,487 |
| 2025-04-24 | 45,650.00 | 45,650.00 | 44,800.00 | 45,300.00 | 42,475.98 | 5,368 |
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.