Dong-A Hwa Sung Co.,Ltd. (KOSDAQ:041930)
South Korea
· Delayed Price · Currency is KRW 6,740.00
+50.00 (0.75%)
At close: Dec 5, 2025
Dong-A Hwa Sung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,730.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.15% | 74,196 |
| Dec 3, 2025 | 6,600.00 | 6,700.00 | 6,590.00 | 6,680.00 | 6,680.00 | 0.45% | 65,405 |
| Dec 2, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.68% | 118,215 |
| Dec 1, 2025 | 6,400.00 | 6,640.00 | 6,400.00 | 6,540.00 | 6,540.00 | 2.67% | 164,485 |
| Nov 28, 2025 | 6,230.00 | 6,480.00 | 6,200.00 | 6,370.00 | 6,370.00 | 1.76% | 188,199 |
| Nov 27, 2025 | 6,240.00 | 6,410.00 | 6,190.00 | 6,260.00 | 6,260.00 | - | 224,149 |
| Nov 26, 2025 | 6,280.00 | 6,470.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.42% | 378,067 |
| Nov 25, 2025 | 5,730.00 | 7,200.00 | 5,730.00 | 6,350.00 | 6,350.00 | 11.80% | 5,706,962 |
| Nov 24, 2025 | 5,820.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.73% | 59,270 |
| Nov 21, 2025 | 5,820.00 | 5,850.00 | 5,700.00 | 5,780.00 | 5,780.00 | -2.36% | 56,373 |
| Nov 20, 2025 | 5,920.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.72% | 48,475 |
| Nov 19, 2025 | 5,840.00 | 5,870.00 | 5,610.00 | 5,820.00 | 5,820.00 | 0.69% | 29,637 |
| Nov 18, 2025 | 5,930.00 | 6,010.00 | 5,750.00 | 5,780.00 | 5,780.00 | -3.34% | 29,945 |
| Nov 17, 2025 | 6,060.00 | 6,090.00 | 5,920.00 | 5,980.00 | 5,980.00 | -1.16% | 43,840 |
| Nov 14, 2025 | 5,870.00 | 6,100.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1.51% | 70,835 |
| Nov 13, 2025 | 5,870.00 | 5,960.00 | 5,760.00 | 5,960.00 | 5,960.00 | 2.23% | 34,474 |
| Nov 12, 2025 | 5,800.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.92% | 28,507 |
| Nov 11, 2025 | 5,820.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.38% | 47,779 |
| Nov 10, 2025 | 5,700.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,800.00 | 2.47% | 35,641 |
| Nov 7, 2025 | 5,870.00 | 5,870.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.90% | 106,460 |
| Nov 6, 2025 | 5,980.00 | 6,050.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 50,477 |
| Nov 5, 2025 | 6,140.00 | 6,140.00 | 5,780.00 | 5,890.00 | 5,890.00 | -3.92% | 112,443 |
| Nov 4, 2025 | 6,190.00 | 6,260.00 | 6,060.00 | 6,130.00 | 6,130.00 | -1.13% | 80,590 |
| Nov 3, 2025 | 6,340.00 | 6,420.00 | 6,190.00 | 6,200.00 | 6,200.00 | -2.21% | 108,646 |
| Oct 31, 2025 | 6,530.00 | 6,530.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.09% | 56,321 |
| Oct 30, 2025 | 6,800.00 | 6,940.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.90% | 138,084 |
| Oct 29, 2025 | 6,810.00 | 6,820.00 | 6,630.00 | 6,670.00 | 6,670.00 | -3.19% | 111,168 |
| Oct 28, 2025 | 6,530.00 | 6,900.00 | 6,480.00 | 6,890.00 | 6,890.00 | 5.03% | 175,689 |
| Oct 27, 2025 | 6,530.00 | 6,610.00 | 6,430.00 | 6,560.00 | 6,560.00 | 1.23% | 133,660 |
| Oct 24, 2025 | 6,690.00 | 6,700.00 | 6,440.00 | 6,480.00 | 6,480.00 | -2.70% | 140,183 |
| Oct 23, 2025 | 6,700.00 | 6,730.00 | 6,550.00 | 6,660.00 | 6,660.00 | -0.60% | 130,072 |
| Oct 22, 2025 | 6,880.00 | 6,880.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.62% | 120,951 |
| Oct 21, 2025 | 6,590.00 | 7,080.00 | 6,590.00 | 6,880.00 | 6,880.00 | 4.40% | 325,395 |
| Oct 20, 2025 | 6,700.00 | 6,790.00 | 6,510.00 | 6,590.00 | 6,590.00 | -1.49% | 201,560 |
| Oct 17, 2025 | 6,800.00 | 7,220.00 | 6,640.00 | 6,690.00 | 6,690.00 | 1.06% | 583,823 |
| Oct 16, 2025 | 8,600.00 | 8,640.00 | 6,600.00 | 6,620.00 | 6,620.00 | -12.32% | 2,170,175 |
| Oct 15, 2025 | 7,310.00 | 7,550.00 | 7,180.00 | 7,550.00 | 7,550.00 | 3.85% | 337,918 |
| Oct 14, 2025 | 6,730.00 | 7,400.00 | 6,660.00 | 7,270.00 | 7,270.00 | 9.16% | 637,476 |
| Oct 13, 2025 | 6,280.00 | 6,690.00 | 6,250.00 | 6,660.00 | 6,660.00 | 3.26% | 109,100 |
| 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 |