Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,389.00
-16.00 (-1.14%)
Mar 19, 2026, 3:30 PM KST
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,381.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 1.74% | 8,749 |
| Mar 17, 2026 | 1,387.00 | 1,389.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.07% | 11,825 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.06% | 15,200 |
| Mar 13, 2026 | 1,385.00 | 1,435.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.37% | 9,171 |
| Mar 12, 2026 | 1,402.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.07% | 13,219 |
| Mar 11, 2026 | 1,400.00 | 1,402.00 | 1,378.00 | 1,389.00 | 1,389.00 | - | 21,643 |
| Mar 10, 2026 | 1,367.00 | 1,399.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.76% | 31,330 |
| Mar 9, 2026 | 1,393.00 | 1,403.00 | 1,345.00 | 1,365.00 | 1,365.00 | -2.85% | 27,300 |
| Mar 6, 2026 | 1,355.00 | 1,442.00 | 1,344.00 | 1,405.00 | 1,405.00 | 3.69% | 34,646 |
| Mar 5, 2026 | 1,288.00 | 1,366.00 | 1,288.00 | 1,355.00 | 1,355.00 | 5.28% | 87,127 |
| Mar 4, 2026 | 1,375.00 | 1,403.00 | 1,274.00 | 1,287.00 | 1,287.00 | -8.40% | 136,083 |
| Mar 3, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.09% | 69,963 |
| Feb 27, 2026 | 1,449.00 | 1,466.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.03% | 54,817 |
| Feb 26, 2026 | 1,470.00 | 1,477.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 72,540 |
| Feb 25, 2026 | 1,462.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.55% | 46,831 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.07% | 26,346 |
| Feb 23, 2026 | 1,472.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | -0.75% | 65,856 |
| Feb 20, 2026 | 1,454.00 | 1,485.00 | 1,454.00 | 1,472.00 | 1,472.00 | 0.41% | 62,362 |
| Feb 19, 2026 | 1,467.00 | 1,471.00 | 1,437.00 | 1,466.00 | 1,466.00 | -0.07% | 53,558 |
| Feb 13, 2026 | 1,467.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,467.00 | - | 45,850 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.88% | 19,242 |
| Feb 11, 2026 | 1,476.00 | 1,490.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.27% | 25,661 |
| Feb 10, 2026 | 1,445.00 | 1,482.00 | 1,444.00 | 1,476.00 | 1,476.00 | 2.15% | 48,632 |
| Feb 9, 2026 | 1,436.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.63% | 23,995 |
| Feb 6, 2026 | 1,444.00 | 1,444.00 | 1,395.00 | 1,436.00 | 1,436.00 | -0.62% | 60,551 |
| Feb 5, 2026 | 1,447.00 | 1,454.00 | 1,437.00 | 1,445.00 | 1,445.00 | -0.14% | 32,476 |
| Feb 4, 2026 | 1,442.00 | 1,450.00 | 1,428.00 | 1,447.00 | 1,447.00 | 0.35% | 41,163 |
| Feb 3, 2026 | 1,430.00 | 1,458.00 | 1,422.00 | 1,442.00 | 1,442.00 | 0.84% | 31,505 |
| Feb 2, 2026 | 1,477.00 | 1,477.00 | 1,410.00 | 1,430.00 | 1,430.00 | -3.18% | 78,994 |
| Jan 30, 2026 | 1,450.00 | 1,480.00 | 1,435.00 | 1,477.00 | 1,477.00 | 1.86% | 78,803 |
| Jan 29, 2026 | 1,450.00 | 1,456.00 | 1,402.00 | 1,450.00 | 1,450.00 | - | 44,580 |
| Jan 28, 2026 | 1,468.00 | 1,475.00 | 1,443.00 | 1,450.00 | 1,450.00 | -1.23% | 76,273 |
| Jan 27, 2026 | 1,486.00 | 1,488.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.21% | 25,485 |
| Jan 26, 2026 | 1,472.00 | 1,488.00 | 1,472.00 | 1,486.00 | 1,486.00 | 0.95% | 35,987 |
| Jan 23, 2026 | 1,461.00 | 1,524.00 | 1,457.00 | 1,472.00 | 1,472.00 | - | 36,765 |
| Jan 22, 2026 | 1,469.00 | 1,515.00 | 1,468.00 | 1,472.00 | 1,472.00 | 0.27% | 105,279 |
| Jan 21, 2026 | 1,459.00 | 1,495.00 | 1,449.00 | 1,468.00 | 1,468.00 | 1.52% | 55,616 |
| Jan 20, 2026 | 1,496.00 | 1,496.00 | 1,423.00 | 1,446.00 | 1,446.00 | 1.69% | 28,945 |
| Jan 19, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.49% | 42,771 |
| Jan 16, 2026 | 1,440.00 | 1,443.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 59,764 |
| Jan 15, 2026 | 1,428.00 | 1,462.00 | 1,419.00 | 1,440.00 | 1,440.00 | -0.14% | 34,175 |
| Jan 14, 2026 | 1,440.00 | 1,459.00 | 1,408.00 | 1,442.00 | 1,442.00 | 0.28% | 25,256 |
| Jan 13, 2026 | 1,420.00 | 1,458.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.99% | 86,902 |
| Jan 12, 2026 | 1,388.00 | 1,447.00 | 1,379.00 | 1,410.00 | 1,410.00 | 1.88% | 80,016 |
| Jan 9, 2026 | 1,455.00 | 1,455.00 | 1,370.00 | 1,384.00 | 1,384.00 | -4.88% | 643,568 |
| Jan 8, 2026 | 1,471.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.02% | 60,856 |
| Jan 7, 2026 | 1,492.00 | 1,492.00 | 1,471.00 | 1,485.00 | 1,485.00 | -0.47% | 42,501 |
| Jan 6, 2026 | 1,513.00 | 1,513.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.93% | 46,491 |
| Jan 5, 2026 | 1,505.00 | 1,516.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.07% | 35,709 |
| Jan 2, 2026 | 1,510.00 | 1,517.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.86% | 43,789 |