SY Dong-A Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 6,810.00
+10.00 (0.15%)
At close: May 20, 2026
SY Dong-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,780.00 | 6,950.00 | 6,440.00 | 6,810.00 | 6,810.00 | 0.15% | 281,489 |
| May 19, 2026 | 6,900.00 | 7,190.00 | 6,700.00 | 6,800.00 | 6,800.00 | -5.56% | 432,417 |
| May 18, 2026 | 6,430.00 | 7,500.00 | 6,150.00 | 7,200.00 | 7,200.00 | 15.20% | 3,105,503 |
| May 15, 2026 | 6,480.00 | 6,500.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.80% | 56,043 |
| May 14, 2026 | 6,500.00 | 6,580.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.08% | 30,522 |
| May 13, 2026 | 6,430.00 | 6,650.00 | 6,350.00 | 6,500.00 | 6,500.00 | 1.09% | 38,402 |
| May 12, 2026 | 6,670.00 | 6,680.00 | 6,370.00 | 6,430.00 | 6,430.00 | -3.31% | 89,786 |
| May 11, 2026 | 6,700.00 | 6,980.00 | 6,500.00 | 6,650.00 | 6,650.00 | -0.75% | 138,814 |
| May 8, 2026 | 6,550.00 | 6,760.00 | 6,540.00 | 6,700.00 | 6,700.00 | 1.52% | 41,535 |
| May 7, 2026 | 6,670.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,600.00 | -1.05% | 46,557 |
| May 6, 2026 | 6,800.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,670.00 | -1.91% | 74,270 |
| May 4, 2026 | 6,850.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.73% | 59,042 |
| Apr 30, 2026 | 6,970.00 | 7,110.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.01% | 89,305 |
| Apr 29, 2026 | 6,840.00 | 6,960.00 | 6,740.00 | 6,920.00 | 6,920.00 | 1.32% | 65,264 |
| Apr 28, 2026 | 6,770.00 | 6,860.00 | 6,700.00 | 6,830.00 | 6,830.00 | 2.09% | 66,952 |
| Apr 27, 2026 | 6,730.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,690.00 | 0.45% | 34,819 |
| Apr 24, 2026 | 6,680.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | - | 31,946 |
| Apr 23, 2026 | 6,760.00 | 6,780.00 | 6,570.00 | 6,660.00 | 6,660.00 | -0.60% | 40,894 |
| Apr 22, 2026 | 6,720.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.45% | 33,994 |
| Apr 21, 2026 | 6,620.00 | 6,730.00 | 6,550.00 | 6,730.00 | 6,730.00 | 2.28% | 48,526 |
| Apr 20, 2026 | 6,600.00 | 6,620.00 | 6,500.00 | 6,580.00 | 6,580.00 | - | 26,407 |
| Apr 17, 2026 | 6,570.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.30% | 40,458 |
| Apr 16, 2026 | 6,450.00 | 6,610.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2.33% | 55,639 |
| Apr 15, 2026 | 6,400.00 | 6,460.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.90% | 69,083 |
| Apr 14, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,330.00 | 6,330.00 | 1.61% | 25,151 |
| 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% | 37,714 |
| 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% | 18,789 |
| 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% | 14,858 |
| Apr 2, 2026 | 6,260.00 | 6,260.00 | 5,870.00 | 5,910.00 | 5,910.00 | -4.83% | 39,515 |
| 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% | 58,148 |
| 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% | 24,395 |
| Mar 25, 2026 | 6,250.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | - | 24,329 |
| Mar 24, 2026 | 6,110.00 | 6,250.00 | 6,080.00 | 6,250.00 | 6,250.00 | 3.31% | 30,670 |
| 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% | 41,194 |
| Mar 19, 2026 | 6,210.00 | 6,290.00 | 5,910.00 | 6,120.00 | 6,120.00 | -3.47% | 55,341 |
| Mar 18, 2026 | 6,340.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.16% | 46,330 |
| 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% | 19,910 |
| Mar 12, 2026 | 6,570.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | - | 19,789 |
| Mar 11, 2026 | 6,390.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | 3.02% | 49,571 |
| Mar 10, 2026 | 6,230.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3.96% | 22,165 |