SY Dong-A Co.,Ltd. (KOSDAQ:041930)
South Korea · Delayed Price · Currency is KRW 4,460.00
-165.00 (-3.57%)
At close: Jul 24, 2026
SY Dong-A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,550.00 | 4,630.00 | 4,425.00 | 4,460.00 | 4,460.00 | -3.57% | 17,516 |
| Jul 23, 2026 | 4,480.00 | 4,660.00 | 4,470.00 | 4,625.00 | 4,625.00 | 3.24% | 29,288 |
| Jul 22, 2026 | 4,395.00 | 4,545.00 | 4,390.00 | 4,480.00 | 4,480.00 | 2.52% | 15,764 |
| Jul 21, 2026 | 4,335.00 | 4,435.00 | 4,325.00 | 4,370.00 | 4,370.00 | -1.13% | 22,586 |
| Jul 20, 2026 | 4,615.00 | 4,615.00 | 4,410.00 | 4,420.00 | 4,420.00 | -4.43% | 18,364 |
| Jul 16, 2026 | 4,600.00 | 4,655.00 | 4,525.00 | 4,625.00 | 4,625.00 | 0.11% | 14,935 |
| Jul 15, 2026 | 4,470.00 | 4,625.00 | 4,470.00 | 4,620.00 | 4,620.00 | 3.36% | 20,431 |
| Jul 14, 2026 | 4,470.00 | 4,535.00 | 4,355.00 | 4,470.00 | 4,470.00 | -0.22% | 90,535 |
| Jul 13, 2026 | 4,600.00 | 4,700.00 | 4,405.00 | 4,480.00 | 4,480.00 | -1.75% | 34,418 |
| Jul 10, 2026 | 4,475.00 | 4,670.00 | 4,400.00 | 4,560.00 | 4,560.00 | 1.90% | 22,169 |
| Jul 9, 2026 | 4,400.00 | 4,525.00 | 4,345.00 | 4,475.00 | 4,475.00 | 1.70% | 54,705 |
| Jul 8, 2026 | 4,420.00 | 4,560.00 | 4,345.00 | 4,400.00 | 4,400.00 | -1.90% | 31,373 |
| Jul 7, 2026 | 4,575.00 | 4,625.00 | 4,405.00 | 4,485.00 | 4,485.00 | -2.61% | 33,938 |
| Jul 6, 2026 | 4,610.00 | 4,675.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.99% | 20,220 |
| Jul 3, 2026 | 4,430.00 | 4,590.00 | 4,350.00 | 4,560.00 | 4,560.00 | 2.24% | 31,244 |
| Jul 2, 2026 | 4,725.00 | 4,775.00 | 4,455.00 | 4,460.00 | 4,460.00 | -6.50% | 58,323 |
| Jul 1, 2026 | 4,720.00 | 4,825.00 | 4,695.00 | 4,770.00 | 4,770.00 | 1.06% | 26,030 |
| Jun 30, 2026 | 4,720.00 | 4,860.00 | 4,690.00 | 4,720.00 | 4,720.00 | -2.68% | 35,093 |
| Jun 29, 2026 | 4,580.00 | 4,865.00 | 4,580.00 | 4,850.00 | 4,850.00 | 5.90% | 24,230 |
| Jun 26, 2026 | 4,685.00 | 4,770.00 | 4,450.00 | 4,580.00 | 4,580.00 | -2.24% | 60,059 |
| Jun 25, 2026 | 4,745.00 | 4,845.00 | 4,655.00 | 4,685.00 | 4,685.00 | -1.78% | 47,739 |
| Jun 24, 2026 | 4,700.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 1.60% | 32,717 |
| Jun 23, 2026 | 4,850.00 | 5,070.00 | 4,680.00 | 4,695.00 | 4,695.00 | -6.10% | 110,141 |
| Jun 22, 2026 | 5,160.00 | 5,160.00 | 4,965.00 | 5,000.00 | 5,000.00 | -3.10% | 42,749 |
| Jun 19, 2026 | 5,290.00 | 5,330.00 | 5,030.00 | 5,160.00 | 5,160.00 | -3.19% | 58,017 |
| Jun 18, 2026 | 5,530.00 | 5,540.00 | 5,310.00 | 5,330.00 | 5,330.00 | -3.62% | 55,509 |
| Jun 17, 2026 | 5,550.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | -0.72% | 37,956 |
| Jun 16, 2026 | 5,500.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 2.39% | 38,777 |
| Jun 15, 2026 | 5,460.00 | 5,540.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.87% | 39,794 |
| Jun 12, 2026 | 5,290.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 1.52% | 53,564 |
| Jun 11, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.15% | 63,414 |
| Jun 10, 2026 | 5,350.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | -2.80% | 63,092 |
| Jun 9, 2026 | 5,220.00 | 5,440.00 | 5,190.00 | 5,350.00 | 5,350.00 | 4.90% | 40,113 |
| Jun 8, 2026 | 5,230.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.44% | 58,573 |
| Jun 5, 2026 | 5,630.00 | 5,630.00 | 5,400.00 | 5,510.00 | 5,510.00 | -1.08% | 68,706 |
| Jun 4, 2026 | 5,690.00 | 5,810.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.94% | 93,341 |
| Jun 2, 2026 | 5,820.00 | 5,940.00 | 5,550.00 | 5,680.00 | 5,680.00 | -2.41% | 100,627 |
| Jun 1, 2026 | 6,110.00 | 6,180.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.35% | 98,387 |
| May 29, 2026 | 6,420.00 | 6,430.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.88% | 162,496 |
| May 28, 2026 | 6,730.00 | 6,730.00 | 6,200.00 | 6,400.00 | 6,400.00 | -4.90% | 136,941 |
| May 27, 2026 | 7,160.00 | 7,160.00 | 6,660.00 | 6,730.00 | 6,730.00 | -4.94% | 147,277 |
| May 26, 2026 | 7,490.00 | 7,570.00 | 7,010.00 | 7,080.00 | 7,080.00 | -4.32% | 191,131 |
| May 22, 2026 | 7,490.00 | 7,610.00 | 7,240.00 | 7,400.00 | 7,400.00 | 0.95% | 356,430 |
| May 21, 2026 | 6,950.00 | 7,500.00 | 6,810.00 | 7,330.00 | 7,330.00 | 7.64% | 487,102 |
| 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 |