SY Dong-A Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 4,965.00
0.00 (0.00%)
At close: Oct 8, 2026
SY Dong-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 4,965.00 | 4,965.00 | - | 10,803 |
| Oct 7, 2026 | 5,050.00 | 5,050.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.30% | 10,727 |
| Oct 6, 2026 | 5,020.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.10% | 21,036 |
| Oct 2, 2026 | 5,020.00 | 5,040.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.70% | 9,046 |
| Oct 1, 2026 | 4,920.00 | 5,020.00 | 4,820.00 | 5,020.00 | 5,020.00 | 1.21% | 21,122 |
| Sep 30, 2026 | 4,990.00 | 5,020.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.60% | 9,755 |
| Sep 29, 2026 | 4,975.00 | 5,000.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.20% | 25,647 |
| Sep 28, 2026 | 5,010.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 14,342 |
| Sep 23, 2026 | 5,010.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.90% | 16,149 |
| Sep 22, 2026 | 5,030.00 | 5,050.00 | 4,970.00 | 4,985.00 | 4,985.00 | -0.89% | 29,190 |
| Sep 21, 2026 | 5,020.00 | 5,100.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.11% | 30,536 |
| Sep 18, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 4,975.00 | 4,975.00 | - | 30,299 |
| Sep 17, 2026 | 5,000.00 | 5,050.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.50% | 35,692 |
| Sep 16, 2026 | 5,040.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.20% | 26,327 |
| Sep 15, 2026 | 5,070.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,990.00 | -1.19% | 67,157 |
| Sep 14, 2026 | 5,110.00 | 5,120.00 | 4,970.00 | 5,050.00 | 5,050.00 | - | 62,939 |
| Sep 11, 2026 | 5,090.00 | 5,180.00 | 5,040.00 | 5,050.00 | 5,050.00 | -2.13% | 111,439 |
| Sep 10, 2026 | 5,210.00 | 5,240.00 | 5,070.00 | 5,160.00 | 5,160.00 | -1.15% | 101,527 |
| Sep 9, 2026 | 5,190.00 | 5,380.00 | 5,160.00 | 5,220.00 | 5,220.00 | 2.76% | 327,349 |
| Sep 8, 2026 | 5,140.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.74% | 252,951 |
| Sep 7, 2026 | 5,000.00 | 6,260.00 | 4,950.00 | 5,170.00 | 5,170.00 | 3.92% | 5,908,324 |
| Sep 4, 2026 | 5,000.00 | 5,060.00 | 4,880.00 | 4,975.00 | 4,975.00 | -0.50% | 109,175 |
| Sep 3, 2026 | 4,940.00 | 5,110.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1.21% | 151,792 |
| Sep 2, 2026 | 4,960.00 | 6,100.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.40% | 2,704,238 |
| Sep 1, 2026 | 4,800.00 | 4,990.00 | 4,800.00 | 4,960.00 | 4,960.00 | 2.16% | 22,908 |
| Aug 31, 2026 | 4,860.00 | 4,920.00 | 4,700.00 | 4,855.00 | 4,855.00 | -0.82% | 22,586 |
| Aug 28, 2026 | 4,870.00 | 4,930.00 | 4,810.00 | 4,895.00 | 4,895.00 | 0.82% | 28,701 |
| Aug 27, 2026 | 4,845.00 | 4,910.00 | 4,790.00 | 4,855.00 | 4,855.00 | 0.31% | 16,245 |
| Aug 26, 2026 | 4,860.00 | 4,865.00 | 4,775.00 | 4,840.00 | 4,840.00 | -0.31% | 16,636 |
| Aug 25, 2026 | 4,750.00 | 4,865.00 | 4,620.00 | 4,855.00 | 4,855.00 | 2.97% | 19,967 |
| Aug 24, 2026 | 4,805.00 | 4,805.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.42% | 9,164 |
| Aug 21, 2026 | 4,810.00 | 4,850.00 | 4,705.00 | 4,735.00 | 4,735.00 | -1.56% | 25,193 |
| Aug 20, 2026 | 4,800.00 | 4,825.00 | 4,695.00 | 4,810.00 | 4,810.00 | 1.48% | 22,476 |
| Aug 19, 2026 | 4,800.00 | 4,835.00 | 4,690.00 | 4,740.00 | 4,740.00 | -0.73% | 21,800 |
| Aug 18, 2026 | 4,995.00 | 4,995.00 | 4,775.00 | 4,775.00 | 4,775.00 | -4.02% | 32,331 |
| Aug 14, 2026 | 4,875.00 | 4,975.00 | 4,800.00 | 4,975.00 | 4,975.00 | 2.05% | 36,758 |
| Aug 13, 2026 | 4,920.00 | 5,020.00 | 4,845.00 | 4,875.00 | 4,875.00 | - | 55,427 |
| Aug 12, 2026 | 4,905.00 | 4,975.00 | 4,825.00 | 4,875.00 | 4,875.00 | - | 38,358 |
| Aug 11, 2026 | 4,770.00 | 4,940.00 | 4,740.00 | 4,875.00 | 4,875.00 | 2.09% | 44,429 |
| Aug 10, 2026 | 4,575.00 | 4,795.00 | 4,575.00 | 4,775.00 | 4,775.00 | 3.80% | 23,888 |
| Aug 7, 2026 | 4,580.00 | 4,635.00 | 4,520.00 | 4,600.00 | 4,600.00 | 0.66% | 11,236 |
| Aug 6, 2026 | 4,600.00 | 4,615.00 | 4,510.00 | 4,570.00 | 4,570.00 | -0.54% | 17,095 |
| Aug 5, 2026 | 4,530.00 | 4,640.00 | 4,530.00 | 4,595.00 | 4,595.00 | 1.77% | 17,695 |
| Aug 4, 2026 | 4,405.00 | 4,525.00 | 4,405.00 | 4,515.00 | 4,515.00 | 1.57% | 21,857 |
| Aug 3, 2026 | 4,380.00 | 4,490.00 | 4,305.00 | 4,445.00 | 4,445.00 | 1.14% | 7,548 |
| Jul 31, 2026 | 4,320.00 | 4,430.00 | 4,260.00 | 4,395.00 | 4,395.00 | 2.21% | 36,953 |
| Jul 30, 2026 | 4,015.00 | 4,415.00 | 4,015.00 | 4,300.00 | 4,300.00 | 2.38% | 23,912 |
| Jul 29, 2026 | 4,320.00 | 4,415.00 | 4,130.00 | 4,200.00 | 4,200.00 | -2.78% | 54,755 |
| Jul 28, 2026 | 4,470.00 | 4,470.00 | 4,300.00 | 4,320.00 | 4,320.00 | -3.36% | 37,455 |
| Jul 27, 2026 | 4,460.00 | 4,565.00 | 4,435.00 | 4,470.00 | 4,470.00 | 0.22% | 9,534 |