SY Dong-A Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 4,760.00
+30.00 (0.63%)
At close: Nov 2, 2026
SY Dong-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,520.00 | 4,815.00 | 4,520.00 | 4,760.00 | 4,760.00 | 0.63% | 8,954 |
| Oct 30, 2026 | 4,740.00 | 4,770.00 | 4,660.00 | 4,730.00 | 4,730.00 | -0.42% | 17,744 |
| Oct 29, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,750.00 | -0.11% | 20,401 |
| Oct 28, 2026 | 4,690.00 | 4,845.00 | 4,685.00 | 4,755.00 | 4,755.00 | 2.48% | 19,428 |
| Oct 27, 2026 | 4,450.00 | 4,680.00 | 4,450.00 | 4,640.00 | 4,640.00 | 2.09% | 27,260 |
| Oct 26, 2026 | 4,400.00 | 4,585.00 | 4,400.00 | 4,545.00 | 4,545.00 | 2.13% | 18,011 |
| Oct 23, 2026 | 4,515.00 | 4,515.00 | 4,355.00 | 4,450.00 | 4,450.00 | -1.44% | 30,579 |
| Oct 22, 2026 | 4,525.00 | 4,585.00 | 4,440.00 | 4,515.00 | 4,515.00 | -0.77% | 22,466 |
| Oct 21, 2026 | 4,700.00 | 4,705.00 | 4,545.00 | 4,550.00 | 4,550.00 | -2.88% | 25,828 |
| Oct 20, 2026 | 4,720.00 | 4,720.00 | 4,550.00 | 4,685.00 | 4,685.00 | -0.32% | 9,859 |
| Oct 19, 2026 | 4,655.00 | 4,720.00 | 4,605.00 | 4,700.00 | 4,700.00 | 0.75% | 10,545 |
| Oct 16, 2026 | 4,480.00 | 4,670.00 | 4,480.00 | 4,665.00 | 4,665.00 | 4.13% | 11,340 |
| Oct 15, 2026 | 4,630.00 | 4,785.00 | 4,480.00 | 4,480.00 | 4,480.00 | -6.37% | 42,610 |
| Oct 14, 2026 | 4,855.00 | 4,955.00 | 4,775.00 | 4,785.00 | 4,785.00 | -1.44% | 7,703 |
| Oct 13, 2026 | 4,920.00 | 4,920.00 | 4,670.00 | 4,855.00 | 4,855.00 | 0.41% | 47,053 |
| Oct 12, 2026 | 4,965.00 | 4,980.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.62% | 34,433 |
| Oct 8, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 4,965.00 | 4,965.00 | - | 10,260 |
| 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 |