Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,409.00
-1.00 (-0.07%)
Last updated: Aug 13, 2025
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,420.00 | 1,439.00 | 1,407.00 | 1,419.00 | - | -0.07% | 18,057 |
| Aug 13, 2025 | 1,410.00 | 1,421.00 | 1,393.00 | 1,420.00 | - | 0.71% | 53,534 |
| Aug 12, 2025 | 1,428.00 | 1,440.00 | 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 | - | -0.63% | 25,728 |
| Aug 8, 2025 | 1,437.00 | 1,451.00 | 1,370.00 | 1,437.00 | - | - | 36,355 |
| Aug 7, 2025 | 1,427.00 | 1,448.00 | 1,407.00 | 1,437.00 | - | 0.63% | 16,229 |
| Aug 6, 2025 | 1,434.00 | 1,434.00 | 1,422.00 | 1,428.00 | - | -0.28% | 14,984 |
| Aug 5, 2025 | 1,433.00 | 1,435.00 | 1,426.00 | 1,432.00 | - | -0.07% | 19,726 |
| Aug 4, 2025 | 1,421.00 | 1,434.00 | 1,350.00 | 1,433.00 | - | 0.77% | 49,473 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,405.00 | 1,422.00 | - | -1.52% | 17,488 |
| Jul 31, 2025 | 1,444.00 | 1,465.00 | 1,405.00 | 1,444.00 | - | 0.21% | 14,708 |
| Jul 30, 2025 | 1,444.00 | 1,463.00 | 1,435.00 | 1,441.00 | - | -0.21% | 11,573 |
| Jul 29, 2025 | 1,427.00 | 1,449.00 | 1,420.00 | 1,444.00 | - | 1.19% | 27,846 |
| Jul 28, 2025 | 1,455.00 | 1,455.00 | 1,418.00 | 1,427.00 | - | -1.92% | 24,134 |
| Jul 25, 2025 | 1,460.00 | 1,467.00 | 1,450.00 | 1,455.00 | - | -0.34% | 14,976 |
| Jul 24, 2025 | 1,468.00 | 1,496.00 | 1,446.00 | 1,460.00 | - | -1.55% | 15,501 |
| Jul 23, 2025 | 1,478.00 | 1,498.00 | 1,478.00 | 1,483.00 | - | -0.40% | 19,741 |
| Jul 22, 2025 | 1,500.00 | 1,504.00 | 1,485.00 | 1,489.00 | - | -0.73% | 24,846 |
| Jul 21, 2025 | 1,480.00 | 1,505.00 | 1,480.00 | 1,500.00 | - | 1.08% | 21,513 |
| Jul 18, 2025 | 1,483.00 | 1,494.00 | 1,475.00 | 1,484.00 | - | 0.07% | 14,851 |
| Jul 17, 2025 | 1,483.00 | 1,499.00 | 1,469.00 | 1,483.00 | - | - | 17,546 |
| Jul 16, 2025 | 1,483.00 | 1,489.00 | 1,475.00 | 1,483.00 | - | - | 35,173 |
| Jul 15, 2025 | 1,478.00 | 1,485.00 | 1,478.00 | 1,483.00 | - | -0.13% | 21,711 |
| Jul 14, 2025 | 1,485.00 | 1,497.00 | 1,475.00 | 1,485.00 | - | - | 24,195 |
| Jul 11, 2025 | 1,473.00 | 1,495.00 | 1,470.00 | 1,485.00 | - | 0.81% | 58,813 |
| Jul 10, 2025 | 1,445.00 | 1,473.00 | 1,443.00 | 1,473.00 | - | 1.94% | 59,163 |
| Jul 9, 2025 | 1,428.00 | 1,446.00 | 1,428.00 | 1,445.00 | - | 1.19% | 39,449 |
| Jul 8, 2025 | 1,411.00 | 1,445.00 | 1,395.00 | 1,428.00 | - | 1.20% | 21,875 |
| Jul 7, 2025 | 1,395.00 | 1,424.00 | 1,363.00 | 1,411.00 | - | 0.79% | 31,026 |
| Jul 4, 2025 | 1,425.00 | 1,432.00 | 1,355.00 | 1,400.00 | - | -2.57% | 53,750 |
| Jul 3, 2025 | 1,413.00 | 1,440.00 | 1,410.00 | 1,437.00 | - | 1.70% | 26,449 |
| Jul 2, 2025 | 1,414.00 | 1,425.00 | 1,405.00 | 1,413.00 | - | -0.07% | 17,473 |
| Jul 1, 2025 | 1,424.00 | 1,425.00 | 1,410.00 | 1,414.00 | - | -0.77% | 29,056 |
| Jun 30, 2025 | 1,382.00 | 1,439.00 | 1,381.00 | 1,425.00 | - | 3.11% | 27,449 |
| Jun 27, 2025 | 1,398.00 | 1,400.00 | 1,380.00 | 1,382.00 | - | -1.14% | 24,072 |
| Jun 26, 2025 | 1,411.00 | 1,422.00 | 1,394.00 | 1,398.00 | - | -1.69% | 17,637 |
| Jun 25, 2025 | 1,413.00 | 1,428.00 | 1,390.00 | 1,422.00 | - | 0.57% | 17,417 |
| Jun 24, 2025 | 1,384.00 | 1,435.00 | 1,383.00 | 1,414.00 | - | 1.43% | 38,046 |
| Jun 23, 2025 | 1,430.00 | 1,441.00 | 1,333.00 | 1,394.00 | - | -3.33% | 53,261 |
| Jun 20, 2025 | 1,438.00 | 1,442.00 | 1,423.00 | 1,442.00 | - | 0.28% | 17,877 |
| Jun 19, 2025 | 1,419.00 | 1,445.00 | 1,410.00 | 1,438.00 | - | 1.34% | 20,442 |
| Jun 18, 2025 | 1,400.00 | 1,421.00 | 1,400.00 | 1,419.00 | - | 0.78% | 14,940 |
| Jun 17, 2025 | 1,406.00 | 1,420.00 | 1,405.00 | 1,408.00 | - | 0.14% | 111,948 |
| Jun 16, 2025 | 1,397.00 | 1,570.00 | 1,392.00 | 1,406.00 | - | 0.64% | 469,536 |
| Jun 13, 2025 | 1,428.00 | 1,432.00 | 1,383.00 | 1,397.00 | - | -2.17% | 36,222 |
| Jun 12, 2025 | 1,413.00 | 1,440.00 | 1,400.00 | 1,428.00 | - | 1.06% | 33,325 |
| Jun 11, 2025 | 1,396.00 | 1,418.00 | 1,387.00 | 1,413.00 | - | 1.22% | 40,418 |
| Jun 10, 2025 | 1,356.00 | 1,396.00 | 1,356.00 | 1,396.00 | - | 2.95% | 79,145 |
| Jun 9, 2025 | 1,326.00 | 1,360.00 | 1,325.00 | 1,356.00 | - | 2.34% | 41,899 |
| Jun 5, 2025 | 1,318.00 | 1,337.00 | 1,308.00 | 1,325.00 | - | 1.30% | 52,161 |