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
2024-10-2873,399.9975,599.9971,799.9975,299.9968,171.9934,818
2024-10-2574,499.9974,699.9973,099.9973,599.9966,632.9227,870
2024-10-2473,899.9975,599.9973,899.9975,099.9967,990.9220,493
2024-10-2376,899.9977,899.9973,899.9975,099.9967,990.9268,452
2024-10-2279,099.9979,399.9976,799.9977,599.9970,254.2752,196
2024-10-2180,099.9980,699.9977,099.9979,099.9971,612.2893,983
2024-10-1878,799.9980,199.9977,599.9979,099.9971,612.2876,037
2024-10-1778,599.9979,499.9975,899.9978,799.9971,340.6880,758
2024-10-1675,299.9978,899.9975,099.9978,499.9971,069.07143,685
2024-10-1575,199.9977,099.9974,499.9976,299.9969,077.3367,905
2024-10-1478,499.9978,899.9974,999.9976,299.9969,077.3388,356
2024-10-1171,499.9977,799.9970,699.9976,399.9969,167.86198,266
2024-10-1070,099.9971,599.9970,099.9970,799.9964,097.979,787
2024-10-0870,799.9971,899.9969,999.9970,099.9963,464.2313,742
2024-10-0771,899.9971,899.9970,499.9970,799.9964,097.978,537
2024-10-0469,699.9971,799.9968,899.9971,499.9964,731.7014,296
2024-10-0270,099.9970,999.9969,199.9970,099.9963,464.2326,401
2024-09-3071,499.9971,499.9969,899.9971,199.9964,460.1024,770
2024-09-2773,399.9973,399.9971,499.9971,499.9964,731.7020,540
2024-09-2671,799.9974,499.9971,499.9973,399.9966,451.8533,696
2024-09-2574,199.9974,899.9971,599.9971,799.9965,003.3125,700
2024-09-2476,499.9976,499.9973,999.9974,199.9967,176.1234,529
2024-09-2375,399.9976,399.9974,399.9975,799.9968,624.6635,280
2024-09-2073,999.9974,799.9973,399.9974,399.9967,357.1924,588
2024-09-1972,899.9974,499.9972,499.9973,799.9966,813.9822,875
2024-09-1373,299.9973,399.9972,099.9972,899.9965,999.1810,776
2024-09-1271,899.9973,699.9971,199.9973,399.9966,451.8544,557
2024-09-1172,499.9972,499.9970,199.9971,699.9964,912.7724,856
2024-09-1072,199.9972,899.9971,299.9972,099.9965,274.9123,587
2024-09-0970,099.9971,999.9970,099.9971,699.9964,912.7716,422
2024-09-0670,099.9971,499.9968,499.9971,299.9964,550.6430,510
2024-09-0570,999.9971,099.9968,099.9971,099.9964,369.5741,811
2024-09-0472,699.9973,299.9969,699.9970,599.9963,916.9077,487
2024-09-0377,499.9978,299.9974,599.9974,699.9967,628.7954,021
2024-09-0276,199.9977,799.9974,299.9977,699.9970,344.8054,579
2024-08-3074,899.9976,999.9974,599.9976,199.9968,986.8047,290
2024-08-2973,999.9976,399.9973,299.9974,899.9967,809.8667,696
2024-08-2872,999.9975,799.9972,499.9973,899.9966,904.5248,949
2024-08-2773,499.9974,499.9972,699.9972,999.9966,089.7119,424
2024-08-2676,499.9976,499.9973,199.9973,999.9966,995.0529,311
2024-08-2374,699.9976,299.9974,599.9975,899.9968,715.1929,364
2024-08-2276,699.9977,399.9974,999.9975,599.9968,443.5946,662
2024-08-2175,599.9976,499.9974,899.9976,199.9968,986.8044,932
2024-08-2075,099.9975,899.9974,299.9975,899.9968,715.1946,872
2024-08-1971,899.9976,099.9970,999.9975,499.9968,353.06150,663
2024-08-1669,099.9971,599.9968,499.9971,199.9964,460.1044,544
2024-08-1468,899.9969,499.9967,699.9968,999.9962,468.3615,154
2024-08-1368,999.9969,699.9967,999.9968,499.9962,015.6917,096
2024-08-1269,599.9970,499.9967,699.9969,499.9962,921.0324,756
2024-08-0969,699.9969,699.9968,199.9969,699.9963,102.1030,666
2024-08-0864,299.9968,999.9962,999.9968,999.9962,468.3674,786
2024-08-0765,399.9968,799.9964,599.9968,399.9961,925.1659,115
2024-08-0664,899.9966,499.9963,499.9965,399.9959,209.1450,867
2024-08-0568,999.9968,999.9961,899.9964,899.9958,756.4762,933
2024-08-0270,599.9970,799.9968,299.9970,099.9963,464.2353,309
2024-08-0171,199.9971,699.9970,199.9971,499.9964,731.7025,841
2024-07-3171,999.9972,099.9969,899.9971,399.9964,641.1743,015
2024-07-3070,999.9972,099.9969,899.9971,999.9965,184.3731,120
2024-07-2970,899.9972,099.9970,699.9970,999.9964,279.0438,904
2024-07-2670,899.9970,899.9969,699.9970,899.9964,188.5026,054
← NewerPage 9 of 21 · 1,223 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.