Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 6,600.00
+150.00 (2.33%)
At close: Apr 16, 2026
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,450.00 | 6,610.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2.33% | 55,582 |
| Apr 15, 2026 | 6,400.00 | 6,460.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.90% | 69,019 |
| Apr 14, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,330.00 | 1.61% | 25,131 |
| Apr 13, 2026 | 6,210.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,230.00 | - | 23,628 |
| Apr 10, 2026 | 6,130.00 | 6,250.00 | 6,110.00 | 6,230.00 | 6,230.00 | 2.13% | 37,293 |
| Apr 9, 2026 | 6,100.00 | 6,130.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.97% | 25,433 |
| Apr 8, 2026 | 6,020.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,160.00 | 3.70% | 18,772 |
| Apr 7, 2026 | 5,990.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 34,388 |
| Apr 6, 2026 | 6,000.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.33% | 19,395 |
| Apr 3, 2026 | 6,080.00 | 6,080.00 | 5,940.00 | 5,990.00 | 5,990.00 | 1.35% | 14,630 |
| Apr 2, 2026 | 6,260.00 | 6,260.00 | 5,870.00 | 5,910.00 | 5,910.00 | -4.83% | 39,514 |
| Apr 1, 2026 | 6,050.00 | 6,220.00 | 6,040.00 | 6,210.00 | 6,210.00 | 5.08% | 29,614 |
| Mar 31, 2026 | 6,030.00 | 6,250.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.31% | 56,889 |
| Mar 30, 2026 | 6,140.00 | 6,140.00 | 5,900.00 | 6,050.00 | 6,050.00 | -1.63% | 23,938 |
| Mar 27, 2026 | 6,080.00 | 6,180.00 | 5,960.00 | 6,150.00 | 6,150.00 | - | 20,896 |
| Mar 26, 2026 | 6,280.00 | 6,280.00 | 6,050.00 | 6,150.00 | 6,150.00 | -1.60% | 24,233 |
| Mar 25, 2026 | 6,250.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | - | 24,322 |
| Mar 24, 2026 | 6,110.00 | 6,250.00 | 6,080.00 | 6,250.00 | 6,250.00 | 3.31% | 30,647 |
| Mar 23, 2026 | 6,170.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -4.42% | 39,073 |
| 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 |