Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,477.00
+27.00 (1.86%)
Jan 30, 2026, 3:30 PM KST
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,547.00 | 1,547.00 | 1,514.00 | 1,518.00 | 1,518.00 | -2.38% | 30,758 |
| Dec 29, 2025 | 1,582.00 | 1,582.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.71% | 25,877 |
| Dec 26, 2025 | 1,559.00 | 1,589.00 | 1,557.00 | 1,582.00 | 1,532.00 | 1.15% | 55,678 |
| Dec 24, 2025 | 1,551.00 | 1,572.00 | 1,541.00 | 1,564.00 | 1,514.57 | 0.32% | 35,075 |
| Dec 23, 2025 | 1,567.00 | 1,567.00 | 1,528.00 | 1,559.00 | 1,509.73 | - | 53,451 |
| Dec 22, 2025 | 1,560.00 | 1,570.00 | 1,550.00 | 1,559.00 | 1,509.73 | - | 36,912 |
| Dec 19, 2025 | 1,555.00 | 1,562.00 | 1,539.00 | 1,559.00 | 1,509.73 | 0.26% | 24,938 |
| Dec 18, 2025 | 1,565.00 | 1,565.00 | 1,512.00 | 1,555.00 | 1,505.85 | -0.32% | 31,431 |
| Dec 17, 2025 | 1,520.00 | 1,562.00 | 1,515.00 | 1,560.00 | 1,510.70 | 1.89% | 42,298 |
| Dec 16, 2025 | 1,550.00 | 1,550.00 | 1,518.00 | 1,531.00 | 1,482.61 | -1.23% | 15,847 |
| Dec 15, 2025 | 1,561.00 | 1,561.00 | 1,541.00 | 1,550.00 | 1,501.01 | -0.70% | 13,359 |
| Dec 12, 2025 | 1,567.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,511.66 | -0.38% | 21,803 |
| Dec 11, 2025 | 1,542.00 | 1,573.00 | 1,531.00 | 1,567.00 | 1,517.47 | 1.49% | 21,500 |
| Dec 10, 2025 | 1,524.00 | 1,564.00 | 1,520.00 | 1,544.00 | 1,495.20 | 0.78% | 30,157 |
| Dec 9, 2025 | 1,512.00 | 1,550.00 | 1,504.00 | 1,532.00 | 1,483.58 | 1.32% | 47,284 |
| Dec 8, 2025 | 1,520.00 | 1,522.00 | 1,493.00 | 1,512.00 | 1,464.21 | - | 17,587 |
| Dec 5, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,512.00 | 1,464.21 | 0.80% | 89,235 |
| Dec 4, 2025 | 1,550.00 | 1,550.00 | 1,497.00 | 1,500.00 | 1,452.59 | -2.72% | 40,765 |
| Dec 3, 2025 | 1,522.00 | 1,571.00 | 1,520.00 | 1,542.00 | 1,493.26 | 2.12% | 38,784 |
| Dec 2, 2025 | 1,533.00 | 1,533.00 | 1,509.00 | 1,510.00 | 1,462.28 | -0.72% | 26,887 |
| Dec 1, 2025 | 1,560.00 | 1,577.00 | 1,521.00 | 1,521.00 | 1,472.93 | -1.74% | 85,494 |
| Nov 28, 2025 | 1,533.00 | 1,561.00 | 1,532.00 | 1,548.00 | 1,499.07 | 0.98% | 39,154 |
| Nov 27, 2025 | 1,540.00 | 1,567.00 | 1,526.00 | 1,533.00 | 1,484.55 | -0.45% | 21,655 |
| Nov 26, 2025 | 1,526.00 | 1,553.00 | 1,511.00 | 1,540.00 | 1,491.33 | 0.92% | 31,065 |
| Nov 25, 2025 | 1,510.00 | 1,571.00 | 1,481.00 | 1,526.00 | 1,477.77 | 1.40% | 46,087 |
| Nov 24, 2025 | 1,500.00 | 1,532.00 | 1,465.00 | 1,505.00 | 1,457.43 | 0.33% | 77,327 |
| Nov 21, 2025 | 1,523.00 | 1,523.00 | 1,478.00 | 1,500.00 | 1,452.59 | -0.99% | 28,590 |
| Nov 20, 2025 | 1,488.00 | 1,540.00 | 1,488.00 | 1,515.00 | 1,467.12 | 1.54% | 15,296 |
| Nov 19, 2025 | 1,527.00 | 1,533.00 | 1,475.00 | 1,492.00 | 1,444.84 | -2.16% | 69,584 |