Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 6,550.00
+120.00 (1.87%)
At close: Oct 2, 2025
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,550.00 | 6,570.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.53% | 52,556 |
| Oct 2, 2025 | 6,480.00 | 6,580.00 | 6,310.00 | 6,550.00 | 6,550.00 | 1.87% | 88,092 |
| Oct 1, 2025 | 6,210.00 | 6,530.00 | 6,210.00 | 6,430.00 | 6,430.00 | 2.55% | 138,735 |
| Sep 30, 2025 | 6,100.00 | 6,280.00 | 6,030.00 | 6,270.00 | 6,270.00 | 4.33% | 95,667 |
| Sep 29, 2025 | 6,000.00 | 6,100.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.50% | 32,950 |
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 5,950.00 | 5,980.00 | 5,980.00 | -1.64% | 25,422 |
| Sep 25, 2025 | 6,130.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.49% | 49,154 |
| Sep 24, 2025 | 6,200.00 | 6,230.00 | 6,090.00 | 6,110.00 | 6,110.00 | -1.29% | 27,078 |
| Sep 23, 2025 | 6,320.00 | 6,320.00 | 6,170.00 | 6,190.00 | 6,190.00 | -1.12% | 30,258 |
| Sep 22, 2025 | 6,310.00 | 6,350.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.42% | 69,157 |
| Sep 19, 2025 | 6,440.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,350.00 | -1.40% | 20,809 |
| Sep 18, 2025 | 6,550.00 | 6,550.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.46% | 80,826 |
| Sep 17, 2025 | 6,300.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,470.00 | 3.19% | 81,376 |
| Sep 16, 2025 | 6,410.00 | 6,410.00 | 6,240.00 | 6,270.00 | 6,270.00 | -1.42% | 41,455 |
| Sep 15, 2025 | 6,390.00 | 6,410.00 | 6,280.00 | 6,360.00 | 6,360.00 | -0.47% | 78,151 |
| Sep 12, 2025 | 6,510.00 | 6,580.00 | 6,320.00 | 6,390.00 | 6,390.00 | 1.27% | 185,354 |
| Sep 11, 2025 | 6,160.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,310.00 | 3.27% | 129,871 |
| Sep 10, 2025 | 6,040.00 | 6,140.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.99% | 25,520 |
| Sep 9, 2025 | 6,050.00 | 6,080.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.17% | 28,348 |
| Sep 8, 2025 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.49% | 8,973 |
| Sep 5, 2025 | 6,100.00 | 6,150.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.49% | 21,095 |
| Sep 4, 2025 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.66% | 13,699 |
| Sep 3, 2025 | 6,050.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.17% | 16,405 |
| Sep 2, 2025 | 6,060.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.33% | 19,389 |
| Sep 1, 2025 | 6,210.00 | 6,220.00 | 6,010.00 | 6,030.00 | 6,030.00 | -2.90% | 54,979 |
| Aug 29, 2025 | 6,090.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | 2.81% | 60,634 |
| Aug 28, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.49% | 28,466 |
| Aug 27, 2025 | 6,120.00 | 6,500.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.66% | 369,611 |
| Aug 26, 2025 | 6,030.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | -1.15% | 21,910 |
| Aug 25, 2025 | 6,010.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 1.84% | 27,814 |
| Aug 22, 2025 | 5,950.00 | 6,500.00 | 5,900.00 | 5,990.00 | 5,990.00 | 2.04% | 575,936 |
| Aug 21, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.69% | 22,089 |
| Aug 20, 2025 | 5,850.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,830.00 | -0.68% | 23,421 |
| Aug 19, 2025 | 5,950.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.17% | 39,071 |
| Aug 18, 2025 | 6,110.00 | 6,150.00 | 5,990.00 | 6,000.00 | 6,000.00 | -2.60% | 33,532 |
| Aug 14, 2025 | 6,150.00 | 6,270.00 | 6,140.00 | 6,160.00 | 6,160.00 | 0.49% | 25,924 |
| Aug 13, 2025 | 6,210.00 | 6,220.00 | 6,090.00 | 6,130.00 | 6,130.00 | 0.16% | 27,716 |
| Aug 12, 2025 | 6,130.00 | 6,240.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 28,718 |
| Aug 11, 2025 | 6,170.00 | 6,230.00 | 6,120.00 | 6,120.00 | 6,120.00 | -0.81% | 21,499 |
| Aug 8, 2025 | 6,240.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.33% | 15,417 |
| Aug 7, 2025 | 6,120.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.49% | 47,524 |
| Aug 6, 2025 | 6,070.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.82% | 19,207 |
| Aug 5, 2025 | 6,080.00 | 6,240.00 | 6,060.00 | 6,070.00 | 6,070.00 | 0.33% | 32,910 |
| Aug 4, 2025 | 6,030.00 | 6,160.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 21,054 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,040.00 | 6,050.00 | 6,050.00 | -4.27% | 65,650 |
| Jul 31, 2025 | 6,350.00 | 6,360.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.44% | 80,841 |
| Jul 30, 2025 | 6,160.00 | 6,300.00 | 6,140.00 | 6,230.00 | 6,230.00 | 1.14% | 27,982 |
| Jul 29, 2025 | 6,220.00 | 6,230.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.48% | 12,658 |
| Jul 28, 2025 | 6,140.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 0.32% | 27,304 |
| Jul 25, 2025 | 6,160.00 | 6,320.00 | 6,140.00 | 6,170.00 | 6,170.00 | 0.82% | 32,631 |