Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,688.00
+16.00 (0.96%)
At close: Oct 1, 2025
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,690.00 | 1,690.00 | 1,594.00 | 1,600.00 | 1,600.00 | -5.77% | 191,506 |
| Oct 2, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,698.00 | 1,698.00 | 0.59% | 112,723 |
| Oct 1, 2025 | 1,672.00 | 1,706.00 | 1,666.00 | 1,688.00 | 1,688.00 | 0.96% | 179,695 |
| Sep 30, 2025 | 1,629.00 | 1,688.00 | 1,606.00 | 1,672.00 | 1,672.00 | 2.58% | 198,393 |
| Sep 29, 2025 | 1,625.00 | 1,684.00 | 1,622.00 | 1,630.00 | 1,630.00 | 0.87% | 170,110 |
| Sep 26, 2025 | 1,678.00 | 1,732.00 | 1,591.00 | 1,616.00 | 1,616.00 | -4.15% | 285,598 |
| Sep 25, 2025 | 1,686.00 | 1,784.00 | 1,681.00 | 1,686.00 | 1,686.00 | 0.12% | 469,299 |
| Sep 24, 2025 | 1,747.00 | 1,747.00 | 1,653.00 | 1,684.00 | 1,684.00 | -3.61% | 378,166 |
| Sep 23, 2025 | 1,721.00 | 1,787.00 | 1,679.00 | 1,747.00 | 1,747.00 | 1.81% | 555,971 |
| Sep 22, 2025 | 1,738.00 | 1,755.00 | 1,708.00 | 1,716.00 | 1,716.00 | -1.44% | 343,607 |
| Sep 19, 2025 | 1,831.00 | 1,833.00 | 1,722.00 | 1,741.00 | 1,741.00 | -5.02% | 540,820 |
| Sep 18, 2025 | 1,900.00 | 1,912.00 | 1,820.00 | 1,833.00 | 1,833.00 | -2.91% | 563,939 |
| Sep 17, 2025 | 1,981.00 | 1,985.00 | 1,800.00 | 1,888.00 | 1,888.00 | -5.60% | 976,649 |
| Sep 16, 2025 | 2,105.00 | 2,110.00 | 1,905.00 | 2,000.00 | 2,000.00 | -5.21% | 1,023,337 |
| Sep 15, 2025 | 2,060.00 | 2,350.00 | 2,035.00 | 2,110.00 | 2,110.00 | 4.98% | 5,556,492 |
| Sep 12, 2025 | 2,250.00 | 2,260.00 | 1,996.00 | 2,010.00 | 2,010.00 | -10.67% | 2,744,436 |
| Sep 11, 2025 | 2,095.00 | 2,410.00 | 2,080.00 | 2,250.00 | 2,250.00 | 21.29% | 16,220,580 |
| Sep 10, 2025 | 1,434.00 | 1,855.00 | 1,425.00 | 1,855.00 | 1,855.00 | 29.99% | 2,794,307 |
| Sep 9, 2025 | 1,441.00 | 1,441.00 | 1,424.00 | 1,427.00 | 1,427.00 | - | 11,186 |
| Sep 8, 2025 | 1,426.00 | 1,434.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.49% | 5,234 |
| Sep 5, 2025 | 1,447.00 | 1,447.00 | 1,405.00 | 1,434.00 | 1,434.00 | - | 7,643 |
| Sep 4, 2025 | 1,427.00 | 1,439.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.49% | 20,921 |
| Sep 3, 2025 | 1,415.00 | 1,428.00 | 1,407.00 | 1,427.00 | 1,427.00 | 0.85% | 19,696 |
| Sep 2, 2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 37,755 |
| Sep 1, 2025 | 1,425.00 | 1,437.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 32,358 |
| Aug 29, 2025 | 1,424.00 | 1,438.00 | 1,409.00 | 1,425.00 | 1,425.00 | 0.07% | 10,411 |
| Aug 28, 2025 | 1,417.00 | 1,430.00 | 1,409.00 | 1,424.00 | 1,424.00 | 0.42% | 17,405 |
| Aug 27, 2025 | 1,413.00 | 1,426.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 30,944 |
| Aug 26, 2025 | 1,429.00 | 1,435.00 | 1,395.00 | 1,409.00 | 1,409.00 | -1.40% | 34,121 |
| Aug 25, 2025 | 1,454.00 | 1,454.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.14% | 16,874 |
| Aug 22, 2025 | 1,447.00 | 1,457.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.35% | 23,051 |
| Aug 21, 2025 | 1,432.00 | 1,459.00 | 1,432.00 | 1,432.00 | 1,432.00 | - | 13,993 |
| Aug 20, 2025 | 1,425.00 | 1,452.00 | 1,421.00 | 1,432.00 | 1,432.00 | 0.49% | 27,780 |
| Aug 19, 2025 | 1,413.00 | 1,438.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.85% | 21,275 |
| Aug 18, 2025 | 1,419.00 | 1,419.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.42% | 35,950 |
| Aug 14, 2025 | 1,420.00 | 1,439.00 | 1,407.00 | 1,419.00 | 1,419.00 | -0.07% | 18,057 |
| Aug 13, 2025 | 1,410.00 | 1,421.00 | 1,393.00 | 1,420.00 | 1,420.00 | 0.71% | 53,534 |
| Aug 12, 2025 | 1,428.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.26% | 29,768 |
| Aug 11, 2025 | 1,437.00 | 1,444.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.63% | 25,728 |
| Aug 8, 2025 | 1,437.00 | 1,451.00 | 1,370.00 | 1,437.00 | 1,437.00 | - | 36,355 |
| Aug 7, 2025 | 1,427.00 | 1,448.00 | 1,407.00 | 1,437.00 | 1,437.00 | 0.63% | 16,229 |
| Aug 6, 2025 | 1,434.00 | 1,434.00 | 1,422.00 | 1,428.00 | 1,428.00 | -0.28% | 14,984 |
| Aug 5, 2025 | 1,433.00 | 1,435.00 | 1,426.00 | 1,432.00 | 1,432.00 | -0.07% | 19,726 |
| Aug 4, 2025 | 1,421.00 | 1,434.00 | 1,350.00 | 1,433.00 | 1,433.00 | 0.77% | 49,473 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,405.00 | 1,422.00 | 1,422.00 | -1.52% | 17,488 |
| Jul 31, 2025 | 1,444.00 | 1,465.00 | 1,405.00 | 1,444.00 | 1,444.00 | 0.21% | 14,708 |
| Jul 30, 2025 | 1,444.00 | 1,463.00 | 1,435.00 | 1,441.00 | 1,441.00 | -0.21% | 11,573 |
| Jul 29, 2025 | 1,427.00 | 1,449.00 | 1,420.00 | 1,444.00 | 1,444.00 | 1.19% | 27,846 |
| Jul 28, 2025 | 1,455.00 | 1,455.00 | 1,418.00 | 1,427.00 | 1,427.00 | -1.92% | 24,134 |
| Jul 25, 2025 | 1,460.00 | 1,467.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.34% | 14,976 |