Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 170900.KO stock page

Dong-A St historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-2350,799.9950,899.9949,999.9950,599.9945,810.1313,772
2025-01-2250,799.9951,399.9950,499.9950,599.9945,810.1324,156
2025-01-2151,399.9951,499.9950,399.9950,899.9946,081.7320,857
2025-01-2051,299.9951,699.9950,099.9950,899.9946,081.7317,529
2025-01-1753,499.9953,499.9951,099.9951,099.9946,262.8051,074
2025-01-1652,999.9953,799.9952,699.9953,499.9948,435.6121,544
2025-01-1553,999.9953,999.9952,499.9952,799.9947,801.8725,687
2025-01-1455,999.9956,099.9952,899.9953,999.9948,888.2852,945
2025-01-1358,899.9959,399.9954,999.9955,899.9950,608.4254,443
2025-01-1059,799.9959,899.9958,299.9958,999.9953,414.9712,492
2025-01-0960,099.9960,699.9959,299.9959,399.9953,777.1115,103
2025-01-0860,999.9961,499.9959,999.9960,399.9954,682.458,468
2025-01-0760,599.9960,899.9960,199.9960,299.9954,591.916,506
2025-01-0659,899.9960,899.9958,999.9960,599.9954,863.5110,153
2025-01-0358,899.9959,999.9958,599.9959,799.9954,139.248,422
2025-01-0258,299.9959,099.9957,799.9959,099.9953,505.519,368
2024-12-3057,499.9959,499.9957,499.9958,799.9953,233.9114,557
2024-12-2759,099.9959,599.9957,499.9957,499.9952,056.9718,468
2024-12-2659,499.9959,899.9958,499.9959,399.9953,777.1118,962
2024-12-2460,399.9960,399.9959,099.9959,499.9953,867.649,634
2024-12-2360,499.9960,999.9959,199.9959,999.9954,320.3116,712
2024-12-2060,099.9961,099.9959,599.9960,099.9954,410.8526,042
2024-12-1960,499.9960,899.9959,499.9960,399.9954,682.4522,808
2024-12-1859,699.9961,499.9958,899.9961,499.9955,678.3225,110
2024-12-1759,599.9959,699.9958,299.9959,499.9953,867.6414,483
2024-12-1657,999.9959,599.9957,699.9959,599.9953,958.1816,772
2024-12-1357,399.9957,999.9956,999.9957,799.9952,328.5715,909
2024-12-1256,899.9957,799.9956,499.9957,399.9951,966.4324,267
2024-12-1156,299.9957,899.9955,899.9956,599.9951,242.1615,407
2024-12-1054,799.9956,599.9954,599.9956,499.9951,151.6314,273
2024-12-0958,399.9958,399.9954,199.9954,199.9949,069.3541,521
2024-12-0660,799.9960,799.9958,299.9958,999.9953,414.9723,246
2024-12-0560,599.9961,099.9959,799.9960,499.9954,772.9814,324
2024-12-0459,399.9960,599.9959,099.9960,599.9954,863.5130,328
2024-12-0360,899.9961,899.9960,799.9961,299.9955,497.2516,596
2024-12-0261,099.9961,299.9959,299.9960,899.9955,135.1222,715
2024-11-2962,699.9962,699.9960,099.9960,899.9955,135.1225,795
2024-11-2860,499.9962,799.9960,399.9962,399.9956,493.1220,228
2024-11-2760,999.9961,099.9959,999.9960,599.9954,863.5126,751
2024-11-2661,699.9961,799.9959,999.9960,599.9954,863.5123,099
2024-11-2562,099.9964,099.9961,299.9961,699.9955,859.3934,553
2024-11-2263,699.9963,799.9960,999.9961,699.9955,859.3934,273
2024-11-2163,699.9964,599.9963,299.9963,599.9957,579.5317,766
2024-11-2063,499.9964,999.9963,399.9964,499.9958,394.3310,963
2024-11-1965,499.9965,999.9963,099.9963,499.9957,489.0028,702
2024-11-1867,199.9967,699.9964,999.9965,499.9959,299.6729,787
2024-11-1566,199.9968,999.9966,199.9968,299.9961,834.6215,359
2024-11-1469,399.9969,499.9966,099.9966,499.9960,205.0121,406
2024-11-1372,599.9973,799.9968,999.9968,999.9962,468.3634,669
2024-11-1274,199.9974,199.9971,999.9973,799.9966,813.9825,421
2024-11-1175,999.9975,999.9973,599.9974,499.9967,447.7212,873
2024-11-0874,799.9975,699.9974,399.9975,299.9968,171.9912,160
2024-11-0776,599.9976,599.9973,999.9975,299.9968,171.9919,569
2024-11-0677,299.9977,299.9975,199.9976,599.9969,348.9316,300
2024-11-0576,299.9977,399.9975,599.9976,699.9969,439.4618,192
2024-11-0475,399.9976,699.9973,799.9976,599.9969,348.9329,213
2024-11-0176,699.9977,199.9974,099.9975,399.9968,262.5233,468
2024-10-3173,599.9976,799.9973,399.9976,799.9969,530.0049,899
2024-10-3074,999.9975,199.9973,699.9974,199.9967,176.1215,009
2024-10-2975,899.9975,999.9974,199.9975,299.9968,171.9922,441
← NewerPage 8 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-10735.0000 KRW
2025-03-13714.0000 KRW
2023-12-27714.0000 KRW
2022-12-28714.0000 KRW
2021-12-291,000.0000 KRW
2020-12-291,000.0000 KRW
2019-12-271,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.