Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 6,330.00
+210.00 (3.43%)
At close: Mar 20, 2026
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,150.00 | 6,380.00 | 6,080.00 | 6,330.00 | 6,330.00 | 3.43% | 41,176 |
| Mar 19, 2026 | 6,210.00 | 6,290.00 | 5,910.00 | 6,120.00 | 6,120.00 | -3.47% | 54,882 |
| Mar 18, 2026 | 6,340.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.16% | 46,290 |
| Mar 17, 2026 | 6,310.00 | 6,340.00 | 6,260.00 | 6,330.00 | 6,330.00 | 1.12% | 25,708 |
| Mar 16, 2026 | 6,300.00 | 6,350.00 | 6,240.00 | 6,260.00 | 6,260.00 | -1.42% | 20,140 |
| Mar 13, 2026 | 6,490.00 | 6,500.00 | 6,330.00 | 6,350.00 | 6,350.00 | -2.16% | 15,109 |
| Mar 12, 2026 | 6,570.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | - | 19,768 |
| Mar 11, 2026 | 6,390.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | 3.02% | 49,569 |
| Mar 10, 2026 | 6,230.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3.96% | 22,165 |
| Mar 9, 2026 | 6,210.00 | 6,210.00 | 5,960.00 | 6,060.00 | 6,060.00 | -5.75% | 66,992 |
| Mar 6, 2026 | 6,360.00 | 6,440.00 | 6,200.00 | 6,430.00 | 6,430.00 | 1.10% | 69,112 |
| Mar 5, 2026 | 6,070.00 | 6,360.00 | 6,020.00 | 6,360.00 | 6,360.00 | 10.23% | 43,725 |
| Mar 4, 2026 | 6,320.00 | 6,490.00 | 5,710.00 | 5,770.00 | 5,770.00 | -11.37% | 209,248 |
| Mar 3, 2026 | 6,840.00 | 6,840.00 | 6,510.00 | 6,510.00 | 6,510.00 | -5.10% | 99,243 |
| Feb 27, 2026 | 6,940.00 | 6,940.00 | 6,710.00 | 6,860.00 | 6,860.00 | -1.15% | 82,337 |
| Feb 26, 2026 | 7,010.00 | 7,130.00 | 6,810.00 | 6,940.00 | 6,940.00 | - | 115,555 |
| Feb 25, 2026 | 6,970.00 | 7,110.00 | 6,920.00 | 6,940.00 | 6,940.00 | -0.29% | 99,376 |
| Feb 24, 2026 | 7,030.00 | 7,030.00 | 6,830.00 | 6,960.00 | 6,960.00 | -1.00% | 40,580 |
| Feb 23, 2026 | 7,000.00 | 7,170.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.43% | 86,088 |
| Feb 20, 2026 | 7,070.00 | 7,090.00 | 6,940.00 | 7,000.00 | 7,000.00 | -0.99% | 63,385 |
| Feb 19, 2026 | 6,760.00 | 7,080.00 | 6,760.00 | 7,070.00 | 7,070.00 | 4.74% | 122,090 |
| Feb 13, 2026 | 6,880.00 | 6,890.00 | 6,710.00 | 6,750.00 | 6,750.00 | -2.03% | 36,247 |
| Feb 12, 2026 | 6,840.00 | 6,900.00 | 6,720.00 | 6,890.00 | 6,890.00 | 0.73% | 38,076 |
| Feb 11, 2026 | 6,710.00 | 6,840.00 | 6,670.00 | 6,840.00 | 6,840.00 | 1.94% | 40,606 |
| Feb 10, 2026 | 6,700.00 | 6,790.00 | 6,670.00 | 6,710.00 | 6,710.00 | - | 42,404 |
| Feb 9, 2026 | 6,530.00 | 6,720.00 | 6,530.00 | 6,710.00 | 6,710.00 | 3.55% | 42,163 |
| Feb 6, 2026 | 6,630.00 | 6,700.00 | 6,230.00 | 6,480.00 | 6,480.00 | -2.41% | 79,763 |
| Feb 5, 2026 | 6,880.00 | 6,920.00 | 6,640.00 | 6,640.00 | 6,640.00 | -3.49% | 57,109 |
| Feb 4, 2026 | 6,630.00 | 6,900.00 | 6,570.00 | 6,880.00 | 6,880.00 | 3.77% | 77,939 |
| Feb 3, 2026 | 6,550.00 | 6,660.00 | 6,490.00 | 6,630.00 | 6,630.00 | 2.16% | 68,288 |
| Feb 2, 2026 | 6,570.00 | 6,720.00 | 6,400.00 | 6,490.00 | 6,490.00 | -2.55% | 92,932 |
| Jan 30, 2026 | 6,810.00 | 6,860.00 | 6,580.00 | 6,660.00 | 6,660.00 | -2.49% | 91,130 |
| Jan 29, 2026 | 6,870.00 | 6,900.00 | 6,700.00 | 6,830.00 | 6,830.00 | -0.58% | 89,429 |
| Jan 28, 2026 | 6,950.00 | 7,010.00 | 6,820.00 | 6,870.00 | 6,870.00 | -1.15% | 102,023 |
| Jan 27, 2026 | 7,090.00 | 7,090.00 | 6,850.00 | 6,950.00 | 6,950.00 | -1.97% | 86,174 |
| Jan 26, 2026 | 6,990.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 1.43% | 70,175 |
| Jan 23, 2026 | 7,090.00 | 7,100.00 | 6,850.00 | 6,990.00 | 6,990.00 | -0.85% | 100,548 |
| Jan 22, 2026 | 6,960.00 | 7,110.00 | 6,820.00 | 7,050.00 | 7,050.00 | 1.44% | 137,045 |
| Jan 21, 2026 | 6,880.00 | 7,060.00 | 6,780.00 | 6,950.00 | 6,950.00 | -0.29% | 76,971 |
| Jan 20, 2026 | 6,780.00 | 7,110.00 | 6,550.00 | 6,970.00 | 6,970.00 | 2.80% | 160,781 |
| Jan 19, 2026 | 6,730.00 | 6,860.00 | 6,680.00 | 6,780.00 | 6,780.00 | 1.04% | 84,697 |
| Jan 16, 2026 | 6,700.00 | 6,910.00 | 6,670.00 | 6,710.00 | 6,710.00 | 0.15% | 91,150 |
| Jan 15, 2026 | 6,730.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.75% | 35,633 |
| Jan 14, 2026 | 6,830.00 | 6,930.00 | 6,460.00 | 6,650.00 | 6,650.00 | -1.92% | 52,730 |
| Jan 13, 2026 | 6,760.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,780.00 | 0.89% | 38,319 |
| Jan 12, 2026 | 6,860.00 | 7,110.00 | 6,650.00 | 6,720.00 | 6,720.00 | -2.04% | 117,796 |
| Jan 9, 2026 | 6,400.00 | 6,860.00 | 6,370.00 | 6,860.00 | 6,860.00 | 8.03% | 77,636 |
| Jan 8, 2026 | 6,530.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | -2.76% | 72,170 |
| Jan 7, 2026 | 6,630.00 | 6,720.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.25% | 78,961 |
| Jan 6, 2026 | 6,800.00 | 6,920.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.74% | 30,462 |