Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 5,830.00
-40.00 (-0.68%)
At close: Aug 20, 2025, 3:30 PM KST
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,950.00 | 6,500.00 | 5,900.00 | 5,990.00 | - | 2.04% | 574,924 |
| Aug 21, 2025 | 5,830.00 | 6,000.00 | 5,830.00 | 5,870.00 | - | 0.69% | 22,089 |
| Aug 20, 2025 | 5,850.00 | 5,870.00 | 5,740.00 | 5,830.00 | - | -0.68% | 23,421 |
| Aug 19, 2025 | 5,950.00 | 6,040.00 | 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 | - | -2.60% | 33,532 |
| Aug 14, 2025 | 6,150.00 | 6,270.00 | 6,140.00 | 6,160.00 | - | 0.49% | 25,924 |
| Aug 13, 2025 | 6,210.00 | 6,220.00 | 6,090.00 | 6,130.00 | - | 0.16% | 27,716 |
| Aug 12, 2025 | 6,130.00 | 6,240.00 | 6,120.00 | 6,120.00 | - | - | 28,718 |
| Aug 11, 2025 | 6,170.00 | 6,230.00 | 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 | - | 0.33% | 15,417 |
| Aug 7, 2025 | 6,120.00 | 6,240.00 | 6,090.00 | 6,150.00 | - | 0.49% | 47,524 |
| Aug 6, 2025 | 6,070.00 | 6,170.00 | 6,070.00 | 6,120.00 | - | 0.82% | 19,207 |
| Aug 5, 2025 | 6,080.00 | 6,240.00 | 6,060.00 | 6,070.00 | - | 0.33% | 32,910 |
| Aug 4, 2025 | 6,030.00 | 6,160.00 | 6,000.00 | 6,050.00 | - | - | 21,054 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,040.00 | 6,050.00 | - | -4.27% | 65,650 |
| Jul 31, 2025 | 6,350.00 | 6,360.00 | 6,160.00 | 6,320.00 | - | 1.44% | 80,841 |
| Jul 30, 2025 | 6,160.00 | 6,300.00 | 6,140.00 | 6,230.00 | - | 1.14% | 27,982 |
| Jul 29, 2025 | 6,220.00 | 6,230.00 | 6,110.00 | 6,160.00 | - | -0.48% | 12,658 |
| Jul 28, 2025 | 6,140.00 | 6,240.00 | 6,120.00 | 6,190.00 | - | 0.32% | 27,304 |
| Jul 25, 2025 | 6,160.00 | 6,320.00 | 6,140.00 | 6,170.00 | - | 0.82% | 32,631 |
| Jul 24, 2025 | 6,200.00 | 6,300.00 | 6,080.00 | 6,120.00 | - | -1.29% | 47,301 |
| Jul 23, 2025 | 6,100.00 | 6,570.00 | 6,100.00 | 6,200.00 | - | 1.97% | 400,547 |
| Jul 22, 2025 | 6,120.00 | 6,160.00 | 6,050.00 | 6,080.00 | - | -0.65% | 39,070 |
| Jul 21, 2025 | 6,090.00 | 6,140.00 | 6,060.00 | 6,120.00 | - | 0.33% | 28,235 |
| Jul 18, 2025 | 6,080.00 | 6,130.00 | 6,050.00 | 6,100.00 | - | 0.33% | 20,515 |
| Jul 17, 2025 | 6,070.00 | 6,090.00 | 5,995.00 | 6,080.00 | - | 0.33% | 18,836 |
| Jul 16, 2025 | 6,160.00 | 6,170.00 | 6,060.00 | 6,060.00 | - | -1.62% | 14,158 |
| Jul 15, 2025 | 6,190.00 | 6,190.00 | 6,090.00 | 6,160.00 | - | -0.48% | 34,175 |
| Jul 14, 2025 | 6,190.00 | 6,210.00 | 6,110.00 | 6,190.00 | - | - | 17,291 |
| Jul 11, 2025 | 6,150.00 | 6,210.00 | 6,130.00 | 6,190.00 | - | 0.65% | 15,866 |
| Jul 10, 2025 | 6,130.00 | 6,300.00 | 6,130.00 | 6,150.00 | - | 0.99% | 58,062 |
| Jul 9, 2025 | 6,070.00 | 6,120.00 | 6,020.00 | 6,090.00 | - | 0.33% | 18,404 |
| Jul 8, 2025 | 6,070.00 | 6,120.00 | 6,010.00 | 6,070.00 | - | - | 14,697 |
| Jul 7, 2025 | 6,020.00 | 6,100.00 | 5,970.00 | 6,070.00 | - | 1.17% | 14,981 |
| Jul 4, 2025 | 6,170.00 | 6,190.00 | 6,000.00 | 6,000.00 | - | -2.76% | 21,360 |
| Jul 3, 2025 | 6,120.00 | 6,190.00 | 6,100.00 | 6,170.00 | - | 0.98% | 37,969 |
| Jul 2, 2025 | 6,110.00 | 6,120.00 | 5,980.00 | 6,110.00 | - | -0.33% | 41,385 |
| Jul 1, 2025 | 5,840.00 | 6,540.00 | 5,800.00 | 6,130.00 | - | 4.97% | 459,433 |
| Jun 30, 2025 | 5,880.00 | 5,950.00 | 5,830.00 | 5,840.00 | - | -0.68% | 19,954 |
| Jun 27, 2025 | 5,980.00 | 6,080.00 | 5,870.00 | 5,880.00 | - | -1.34% | 22,755 |
| Jun 26, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,960.00 | - | -2.77% | 39,305 |
| Jun 25, 2025 | 6,220.00 | 6,270.00 | 6,130.00 | 6,130.00 | - | -1.29% | 42,071 |
| Jun 24, 2025 | 6,050.00 | 6,210.00 | 6,050.00 | 6,210.00 | - | 3.16% | 52,708 |
| Jun 23, 2025 | 6,170.00 | 6,170.00 | 5,980.00 | 6,020.00 | - | -2.75% | 85,684 |
| Jun 20, 2025 | 6,010.00 | 6,560.00 | 5,980.00 | 6,190.00 | - | 3.51% | 265,825 |
| Jun 19, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 5,980.00 | - | -1.32% | 20,899 |
| Jun 18, 2025 | 5,910.00 | 6,070.00 | 5,870.00 | 6,060.00 | - | 2.89% | 57,864 |
| Jun 17, 2025 | 5,850.00 | 6,300.00 | 5,750.00 | 5,890.00 | - | 1.73% | 275,053 |
| Jun 16, 2025 | 5,700.00 | 5,840.00 | 5,600.00 | 5,790.00 | - | 1.40% | 41,104 |
| Jun 13, 2025 | 5,960.00 | 5,970.00 | 5,710.00 | 5,710.00 | - | -4.19% | 55,862 |