Dong-A St historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 45,950.00 | 45,950.00 | 44,700.00 | 45,000.00 | 42,194.69 | 8,273 |
| 2025-04-22 | 44,900.00 | 44,900.00 | 44,350.00 | 44,600.00 | 41,819.62 | 6,106 |
| 2025-04-21 | 45,350.00 | 45,350.00 | 44,600.00 | 45,050.00 | 42,241.57 | 5,444 |
| 2025-04-18 | 45,200.00 | 45,200.00 | 44,300.00 | 45,000.00 | 42,194.69 | 15,357 |
| 2025-04-17 | 45,300.00 | 45,650.00 | 44,550.00 | 44,850.00 | 42,054.04 | 17,411 |
| 2025-04-16 | 44,850.00 | 48,850.00 | 44,450.00 | 44,850.00 | 42,054.04 | 62,433 |
| 2025-04-15 | 44,800.00 | 44,950.00 | 44,350.00 | 44,850.00 | 42,054.04 | 9,337 |
| 2025-04-14 | 43,900.00 | 44,800.00 | 43,500.00 | 44,650.00 | 41,866.50 | 5,181 |
| 2025-04-11 | 42,800.00 | 43,900.00 | 42,800.00 | 43,750.00 | 41,022.61 | 6,572 |
| 2025-04-10 | 42,100.00 | 43,450.00 | 42,100.00 | 43,350.00 | 40,647.55 | 16,595 |
| 2025-04-09 | 42,700.00 | 42,700.00 | 40,900.00 | 41,200.00 | 38,631.58 | 13,814 |
| 2025-04-08 | 42,350.00 | 43,700.00 | 42,200.00 | 42,750.00 | 40,084.95 | 15,602 |
| 2025-04-07 | 43,700.00 | 43,700.00 | 41,750.00 | 41,900.00 | 39,287.94 | 14,323 |
| 2025-04-04 | 43,500.00 | 46,400.00 | 42,950.00 | 44,600.00 | 41,819.62 | 30,921 |
| 2025-04-03 | 43,000.00 | 44,200.00 | 42,700.00 | 43,600.00 | 40,881.96 | 10,363 |
| 2025-04-02 | 44,400.00 | 44,400.00 | 43,250.00 | 43,600.00 | 40,881.96 | 13,503 |
| 2025-04-01 | 43,750.00 | 45,000.00 | 43,750.00 | 44,300.00 | 41,538.32 | 6,797 |
| 2025-03-31 | 44,450.00 | 44,650.00 | 43,650.00 | 44,050.00 | 41,303.91 | 14,557 |
| 2025-03-28 | 45,900.00 | 46,000.00 | 44,800.00 | 44,850.00 | 42,054.04 | 21,520 |
| 2025-03-27 | 46,300.00 | 46,700.00 | 45,850.00 | 45,850.00 | 42,991.70 | 20,028 |
| 2025-03-26 | 46,700.00 | 46,850.00 | 46,400.00 | 46,650.00 | 43,741.82 | 6,303 |
| 2025-03-25 | 47,000.00 | 47,450.00 | 46,500.00 | 46,700.00 | 43,788.71 | 11,297 |
| 2025-03-24 | 46,550.00 | 47,800.00 | 46,500.00 | 47,000.00 | 44,070.00 | 13,034 |
| 2025-03-21 | 46,200.00 | 46,700.00 | 46,050.00 | 46,500.00 | 43,601.17 | 13,081 |
| 2025-03-20 | 45,850.00 | 46,850.00 | 45,850.00 | 46,250.00 | 43,366.76 | 15,520 |
| 2025-03-19 | 46,350.00 | 46,500.00 | 45,750.00 | 45,950.00 | 43,085.46 | 15,122 |
| 2025-03-18 | 45,850.00 | 46,500.00 | 45,800.00 | 46,250.00 | 43,366.76 | 12,950 |
| 2025-03-17 | 45,850.00 | 46,100.00 | 45,550.00 | 45,850.00 | 42,991.70 | 16,354 |
| 2025-03-14 | 45,650.00 | 46,500.00 | 45,400.00 | 45,800.00 | 42,944.81 | 14,818 |
| 2025-03-13 | 46,100.00 | 46,500.00 | 45,600.00 | 45,650.00 | 42,804.16 | 30,033 |
| 2025-03-12 | 46,699.99 | 47,699.99 | 46,549.99 | 47,099.99 | 42,641.44 | 29,386 |
| 2025-03-11 | 46,399.99 | 46,499.99 | 45,849.99 | 46,399.99 | 42,007.71 | 21,149 |
| 2025-03-10 | 46,799.99 | 47,149.99 | 45,899.99 | 47,049.99 | 42,596.18 | 13,848 |
| 2025-03-07 | 47,449.99 | 47,499.99 | 46,549.99 | 46,799.99 | 42,369.84 | 32,848 |
| 2025-03-06 | 47,349.99 | 47,699.99 | 47,099.99 | 47,549.99 | 43,048.85 | 24,935 |
| 2025-03-05 | 46,949.99 | 47,999.99 | 46,949.99 | 47,249.99 | 42,777.25 | 34,794 |
| 2025-03-04 | 46,949.99 | 47,399.99 | 45,549.99 | 46,949.99 | 42,505.64 | 73,067 |
| 2025-02-28 | 50,099.99 | 50,499.99 | 46,949.99 | 46,949.99 | 42,505.64 | 196,052 |
| 2025-02-27 | 51,199.99 | 51,199.99 | 50,399.99 | 50,599.99 | 45,810.13 | 11,330 |
| 2025-02-26 | 50,099.99 | 51,099.99 | 49,999.99 | 50,899.99 | 46,081.73 | 22,957 |
| 2025-02-25 | 50,299.99 | 50,399.99 | 49,949.99 | 49,999.99 | 45,266.93 | 25,744 |
| 2025-02-24 | 50,899.99 | 51,199.99 | 50,199.99 | 50,499.99 | 45,719.60 | 33,274 |
| 2025-02-21 | 50,099.99 | 51,699.99 | 49,999.99 | 50,999.99 | 46,172.26 | 34,239 |
| 2025-02-20 | 49,299.99 | 51,899.99 | 49,249.99 | 49,699.99 | 44,995.32 | 67,411 |
| 2025-02-19 | 49,749.99 | 49,749.99 | 49,249.99 | 49,499.99 | 44,814.26 | 49,100 |
| 2025-02-18 | 49,299.99 | 49,849.99 | 48,699.99 | 49,749.99 | 45,040.59 | 34,314 |
| 2025-02-17 | 49,449.99 | 50,099.99 | 49,049.99 | 49,299.99 | 44,633.19 | 25,331 |
| 2025-02-14 | 49,299.99 | 50,099.99 | 49,149.99 | 49,349.99 | 44,678.46 | 28,770 |
| 2025-02-13 | 49,599.99 | 49,749.99 | 49,049.99 | 49,299.99 | 44,633.19 | 24,154 |
| 2025-02-12 | 50,099.99 | 50,499.99 | 49,349.99 | 49,599.99 | 44,904.79 | 25,971 |
| 2025-02-11 | 51,499.99 | 51,499.99 | 50,099.99 | 50,199.99 | 45,447.99 | 18,630 |
| 2025-02-10 | 50,299.99 | 51,599.99 | 49,999.99 | 50,999.99 | 46,172.26 | 22,235 |
| 2025-02-07 | 51,699.99 | 51,799.99 | 50,599.99 | 50,799.99 | 45,991.20 | 16,213 |
| 2025-02-06 | 50,499.99 | 51,699.99 | 50,399.99 | 51,699.99 | 46,806.00 | 31,478 |
| 2025-02-05 | 50,199.99 | 50,599.99 | 49,299.99 | 50,499.99 | 45,719.60 | 25,997 |
| 2025-02-04 | 49,599.99 | 50,199.99 | 49,349.99 | 49,749.99 | 45,040.59 | 21,460 |
| 2025-02-03 | 50,199.99 | 50,299.99 | 48,649.99 | 49,299.99 | 44,633.19 | 26,812 |
| 2025-01-31 | 49,749.99 | 50,799.99 | 49,549.99 | 50,299.99 | 45,538.53 | 18,048 |
| 2025-01-24 | 50,399.99 | 50,899.99 | 49,649.99 | 49,699.99 | 44,995.32 | 38,491 |
| 2025-01-23 | 50,799.99 | 50,899.99 | 49,999.99 | 50,599.99 | 45,810.13 | 13,772 |
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.