Skip to main content
Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,740.00
+50.00 (0.75%)
At close: Dec 5, 2025

Dong-A Hwa Sung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,680.006,760.006,570.006,740.006,740.000.75%89,635
Dec 4, 20256,730.006,750.006,590.006,690.006,690.000.15%74,196
Dec 3, 20256,600.006,700.006,590.006,680.006,680.000.45%65,405
Dec 2, 20256,600.006,700.006,500.006,650.006,650.001.68%118,215
Dec 1, 20256,400.006,640.006,400.006,540.006,540.002.67%164,485
Nov 28, 20256,230.006,480.006,200.006,370.006,370.001.76%188,199
Nov 27, 20256,240.006,410.006,190.006,260.006,260.00-224,149
Nov 26, 20256,280.006,470.006,200.006,260.006,260.00-1.42%378,067
Nov 25, 20255,730.007,200.005,730.006,350.006,350.0011.80%5,706,962
Nov 24, 20255,820.005,820.005,650.005,680.005,680.00-1.73%59,270
Nov 21, 20255,820.005,850.005,700.005,780.005,780.00-2.36%56,373
Nov 20, 20255,920.006,030.005,850.005,920.005,920.001.72%48,475
Nov 19, 20255,840.005,870.005,610.005,820.005,820.000.69%29,637
Nov 18, 20255,930.006,010.005,750.005,780.005,780.00-3.34%29,945
Nov 17, 20256,060.006,090.005,920.005,980.005,980.00-1.16%43,840
Nov 14, 20255,870.006,100.005,800.006,050.006,050.001.51%70,835
Nov 13, 20255,870.005,960.005,760.005,960.005,960.002.23%34,474
Nov 12, 20255,800.005,890.005,730.005,830.005,830.001.92%28,507
Nov 11, 20255,820.005,880.005,720.005,720.005,720.00-1.38%47,779
Nov 10, 20255,700.005,800.005,640.005,800.005,800.002.47%35,641
Nov 7, 20255,870.005,870.005,650.005,660.005,660.00-3.90%106,460
Nov 6, 20255,980.006,050.005,800.005,890.005,890.00-50,477
Nov 5, 20256,140.006,140.005,780.005,890.005,890.00-3.92%112,443
Nov 4, 20256,190.006,260.006,060.006,130.006,130.00-1.13%80,590
Nov 3, 20256,340.006,420.006,190.006,200.006,200.00-2.21%108,646
Oct 31, 20256,530.006,530.006,310.006,340.006,340.00-1.09%56,321
Oct 30, 20256,800.006,940.006,410.006,410.006,410.00-3.90%138,084
Oct 29, 20256,810.006,820.006,630.006,670.006,670.00-3.19%111,168
Oct 28, 20256,530.006,900.006,480.006,890.006,890.005.03%175,689
Oct 27, 20256,530.006,610.006,430.006,560.006,560.001.23%133,660
Oct 24, 20256,690.006,700.006,440.006,480.006,480.00-2.70%140,183
Oct 23, 20256,700.006,730.006,550.006,660.006,660.00-0.60%130,072
Oct 22, 20256,880.006,880.006,630.006,700.006,700.00-2.62%120,951
Oct 21, 20256,590.007,080.006,590.006,880.006,880.004.40%325,395
Oct 20, 20256,700.006,790.006,510.006,590.006,590.00-1.49%201,560
Oct 17, 20256,800.007,220.006,640.006,690.006,690.001.06%583,823
Oct 16, 20258,600.008,640.006,600.006,620.006,620.00-12.32%2,170,175
Oct 15, 20257,310.007,550.007,180.007,550.007,550.003.85%337,918
Oct 14, 20256,730.007,400.006,660.007,270.007,270.009.16%637,476
Oct 13, 20256,280.006,690.006,250.006,660.006,660.003.26%109,100
Oct 10, 20256,550.006,570.006,370.006,450.006,450.00-1.53%52,556
Oct 2, 20256,480.006,580.006,310.006,550.006,550.001.87%88,092
Oct 1, 20256,210.006,530.006,210.006,430.006,430.002.55%138,735
Sep 30, 20256,100.006,280.006,030.006,270.006,270.004.33%95,667
Sep 29, 20256,000.006,100.005,950.006,010.006,010.000.50%32,950
Sep 26, 20256,150.006,150.005,950.005,980.005,980.00-1.64%25,422
Sep 25, 20256,130.006,140.006,040.006,080.006,080.00-0.49%49,154
Sep 24, 20256,200.006,230.006,090.006,110.006,110.00-1.29%27,078
Sep 23, 20256,320.006,320.006,170.006,190.006,190.00-1.12%30,258
Sep 22, 20256,310.006,350.006,200.006,260.006,260.00-1.42%69,157
Sep 19, 20256,440.006,440.006,310.006,350.006,350.00-1.40%20,809
Sep 18, 20256,550.006,550.006,410.006,440.006,440.00-0.46%80,826
Sep 17, 20256,300.006,530.006,220.006,470.006,470.003.19%81,376
Sep 16, 20256,410.006,410.006,240.006,270.006,270.00-1.42%41,455
Sep 15, 20256,390.006,410.006,280.006,360.006,360.00-0.47%78,151
Sep 12, 20256,510.006,580.006,320.006,390.006,390.001.27%185,354
Sep 11, 20256,160.006,340.006,130.006,310.006,310.003.27%129,871
Sep 10, 20256,040.006,140.006,010.006,110.006,110.000.99%25,520
Sep 9, 20256,050.006,080.005,960.006,050.006,050.000.17%28,348
Sep 8, 20256,070.006,110.006,010.006,040.006,040.00-0.49%8,973
Sep 5, 20256,100.006,150.006,020.006,070.006,070.00-0.49%21,095
Sep 4, 20256,060.006,120.006,040.006,100.006,100.000.66%13,699
Sep 3, 20256,050.006,120.006,010.006,060.006,060.000.17%16,405
Sep 2, 20256,060.006,100.006,000.006,050.006,050.000.33%19,389
Sep 1, 20256,210.006,220.006,010.006,030.006,030.00-2.90%54,979
Aug 29, 20256,090.006,230.006,050.006,210.006,210.002.81%60,634
Aug 28, 20256,070.006,070.006,000.006,040.006,040.00-0.49%28,466
Aug 27, 20256,120.006,500.006,030.006,070.006,070.000.66%369,611
Aug 26, 20256,030.006,090.005,990.006,030.006,030.00-1.15%21,910
Aug 25, 20256,010.006,120.006,010.006,100.006,100.001.84%27,814
Aug 22, 20255,950.006,500.005,900.005,990.005,990.002.04%575,936
Aug 21, 20255,830.006,000.005,830.005,870.005,870.000.69%22,089
Aug 20, 20255,850.005,870.005,740.005,830.005,830.00-0.68%23,421
Aug 19, 20255,950.006,040.005,870.005,870.005,870.00-2.17%39,071
Aug 18, 20256,110.006,150.005,990.006,000.006,000.00-2.60%33,532
Aug 14, 20256,150.006,270.006,140.006,160.006,160.000.49%25,924
Aug 13, 20256,210.006,220.006,090.006,130.006,130.000.16%27,716
Aug 12, 20256,130.006,240.006,120.006,120.006,120.00-28,718
Aug 11, 20256,170.006,230.006,120.006,120.006,120.00-0.81%21,499
Aug 8, 20256,240.006,240.006,120.006,170.006,170.000.33%15,417
Aug 7, 20256,120.006,240.006,090.006,150.006,150.000.49%47,524
Aug 6, 20256,070.006,170.006,070.006,120.006,120.000.82%19,207
Aug 5, 20256,080.006,240.006,060.006,070.006,070.000.33%32,910
Aug 4, 20256,030.006,160.006,000.006,050.006,050.00-21,054
Aug 1, 20256,300.006,300.006,040.006,050.006,050.00-4.27%65,650
Jul 31, 20256,350.006,360.006,160.006,320.006,320.001.44%80,841
Jul 30, 20256,160.006,300.006,140.006,230.006,230.001.14%27,982
Jul 29, 20256,220.006,230.006,110.006,160.006,160.00-0.48%12,658
Jul 28, 20256,140.006,240.006,120.006,190.006,190.000.32%27,304
Jul 25, 20256,160.006,320.006,140.006,170.006,170.000.82%32,631
Jul 24, 20256,200.006,300.006,080.006,120.006,120.00-1.29%47,301
Jul 23, 20256,100.006,570.006,100.006,200.006,200.001.97%400,547
Jul 22, 20256,120.006,160.006,050.006,080.006,080.00-0.65%39,070
Jul 21, 20256,090.006,140.006,060.006,120.006,120.000.33%28,235
Jul 18, 20256,080.006,130.006,050.006,100.006,100.000.33%20,515
Jul 17, 20256,070.006,090.005,995.006,080.006,080.000.33%18,836
Jul 16, 20256,160.006,170.006,060.006,060.006,060.00-1.62%14,158
Jul 15, 20256,190.006,190.006,090.006,160.006,160.00-0.48%34,175
Jul 14, 20256,190.006,210.006,110.006,190.006,190.00-17,291
Jul 11, 20256,150.006,210.006,130.006,190.006,190.000.65%15,866