Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 6,860.00
-80.00 (-1.15%)
At close: Feb 27, 2026
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,880.00 | 6,880.00 | 6,720.00 | 6,730.00 | 6,730.00 | -2.18% | 83,093 |
| Jan 2, 2026 | 6,880.00 | 7,080.00 | 6,870.00 | 6,880.00 | 6,880.00 | - | 78,028 |
| Dec 30, 2025 | 6,910.00 | 6,930.00 | 6,750.00 | 6,880.00 | 6,880.00 | -0.29% | 42,326 |
| Dec 29, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.02% | 115,305 |
| Dec 26, 2025 | 6,710.00 | 7,030.00 | 6,700.00 | 6,830.00 | 6,680.00 | 1.94% | 179,237 |
| Dec 24, 2025 | 6,500.00 | 6,790.00 | 6,310.00 | 6,700.00 | 6,552.86 | 3.40% | 120,949 |
| Dec 23, 2025 | 6,570.00 | 6,610.00 | 6,300.00 | 6,480.00 | 6,337.69 | -1.37% | 33,246 |
| Dec 22, 2025 | 6,390.00 | 6,610.00 | 6,350.00 | 6,570.00 | 6,425.71 | 3.79% | 38,239 |
| Dec 19, 2025 | 6,340.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,190.98 | - | 26,929 |
| Dec 18, 2025 | 6,420.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,190.98 | -1.40% | 23,053 |
| Dec 17, 2025 | 6,520.00 | 6,540.00 | 6,360.00 | 6,420.00 | 6,279.00 | -1.53% | 46,610 |
| Dec 16, 2025 | 6,630.00 | 6,630.00 | 6,300.00 | 6,520.00 | 6,376.81 | -0.91% | 57,134 |
| Dec 15, 2025 | 6,550.00 | 6,700.00 | 6,530.00 | 6,580.00 | 6,435.49 | -1.05% | 37,424 |
| Dec 12, 2025 | 6,520.00 | 6,690.00 | 6,480.00 | 6,650.00 | 6,503.95 | 2.31% | 61,377 |