Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,140.00
-27.00 (-2.31%)
Jul 21, 2026, 3:30 PM KST
Dongyang S.Tec Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,185.00 | 1,213.00 | 1,125.00 | 1,167.00 | 1,167.00 | -3.47% | 39,722 |
| Jul 16, 2026 | 1,200.00 | 1,210.00 | 1,194.00 | 1,209.00 | 1,209.00 | 1.17% | 24,879 |
| Jul 15, 2026 | 1,200.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.88% | 10,366 |
| Jul 14, 2026 | 1,176.00 | 1,192.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.51% | 7,856 |
| Jul 13, 2026 | 1,227.00 | 1,235.00 | 1,178.00 | 1,191.00 | 1,191.00 | -2.93% | 6,344 |
| Jul 10, 2026 | 1,220.00 | 1,228.00 | 1,172.00 | 1,227.00 | 1,227.00 | 4.16% | 32,413 |
| Jul 9, 2026 | 1,203.00 | 1,209.00 | 1,140.00 | 1,178.00 | 1,178.00 | -2.56% | 14,249 |
| Jul 8, 2026 | 1,221.00 | 1,221.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.98% | 14,416 |
| Jul 7, 2026 | 1,200.00 | 1,251.00 | 1,182.00 | 1,221.00 | 1,221.00 | 0.91% | 23,034 |
| Jul 6, 2026 | 1,193.00 | 1,215.00 | 1,193.00 | 1,210.00 | 1,210.00 | 0.58% | 9,061 |
| Jul 3, 2026 | 1,212.00 | 1,212.00 | 1,181.00 | 1,203.00 | 1,203.00 | 0.50% | 22,620 |
| Jul 2, 2026 | 1,235.00 | 1,244.00 | 1,197.00 | 1,197.00 | 1,197.00 | -3.08% | 12,319 |
| Jul 1, 2026 | 1,246.00 | 1,277.00 | 1,223.00 | 1,235.00 | 1,235.00 | -1.83% | 23,603 |
| Jun 30, 2026 | 1,200.00 | 1,303.00 | 1,197.00 | 1,258.00 | 1,258.00 | 3.62% | 30,648 |
| Jun 29, 2026 | 1,249.00 | 1,299.00 | 1,209.00 | 1,214.00 | 1,214.00 | -2.80% | 26,045 |
| Jun 26, 2026 | 1,227.00 | 1,275.00 | 1,157.00 | 1,249.00 | 1,249.00 | 0.97% | 39,361 |
| Jun 25, 2026 | 1,213.00 | 1,275.00 | 1,213.00 | 1,237.00 | 1,237.00 | -1.04% | 39,156 |
| Jun 24, 2026 | 1,203.00 | 1,280.00 | 1,201.00 | 1,250.00 | 1,250.00 | 0.73% | 35,441 |
| Jun 23, 2026 | 1,294.00 | 1,315.00 | 1,201.00 | 1,241.00 | 1,241.00 | -4.90% | 89,699 |
| Jun 22, 2026 | 1,277.00 | 1,335.00 | 1,223.00 | 1,305.00 | 1,305.00 | 0.15% | 75,819 |
| Jun 19, 2026 | 1,325.00 | 1,355.00 | 1,160.00 | 1,303.00 | 1,303.00 | 2.52% | 59,163 |
| Jun 18, 2026 | 1,256.00 | 1,320.00 | 1,227.00 | 1,271.00 | 1,271.00 | 1.36% | 93,561 |
| Jun 17, 2026 | 1,254.00 | 1,330.00 | 1,235.00 | 1,254.00 | 1,254.00 | - | 44,026 |
| Jun 16, 2026 | 1,222.00 | 1,255.00 | 1,222.00 | 1,254.00 | 1,254.00 | 0.32% | 18,932 |
| Jun 15, 2026 | 1,247.00 | 1,285.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.24% | 27,058 |
| Jun 12, 2026 | 1,175.00 | 1,278.00 | 1,161.00 | 1,247.00 | 1,247.00 | 5.86% | 38,942 |
| Jun 11, 2026 | 1,171.00 | 1,218.00 | 1,150.00 | 1,178.00 | 1,178.00 | 0.60% | 58,597 |
| Jun 10, 2026 | 1,075.00 | 1,200.00 | 1,075.00 | 1,171.00 | 1,171.00 | 5.12% | 67,861 |
| Jun 9, 2026 | 1,060.00 | 1,134.00 | 1,055.00 | 1,114.00 | 1,114.00 | 4.11% | 16,354 |
| Jun 8, 2026 | 1,071.00 | 1,135.00 | 1,000.00 | 1,070.00 | 1,070.00 | -5.31% | 47,131 |
| Jun 5, 2026 | 1,132.00 | 1,192.00 | 1,118.00 | 1,130.00 | 1,130.00 | -1.65% | 24,457 |
| Jun 4, 2026 | 1,179.00 | 1,207.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.54% | 27,696 |
| Jun 2, 2026 | 1,166.00 | 1,182.00 | 1,110.00 | 1,179.00 | 1,179.00 | 0.26% | 66,603 |
| Jun 1, 2026 | 1,221.00 | 1,221.00 | 1,169.00 | 1,176.00 | 1,176.00 | -3.69% | 138,738 |
| May 29, 2026 | 1,262.00 | 1,272.00 | 1,210.00 | 1,221.00 | 1,221.00 | -3.25% | 61,597 |
| May 28, 2026 | 1,277.00 | 1,370.00 | 1,206.00 | 1,262.00 | 1,262.00 | -1.17% | 95,195 |
| May 27, 2026 | 1,319.00 | 1,319.00 | 1,275.00 | 1,277.00 | 1,277.00 | -3.26% | 64,632 |
| May 26, 2026 | 1,350.00 | 1,361.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.01% | 89,044 |
| May 22, 2026 | 1,310.00 | 1,379.00 | 1,310.00 | 1,361.00 | 1,361.00 | 3.03% | 66,112 |
| May 21, 2026 | 1,301.00 | 1,353.00 | 1,301.00 | 1,321.00 | 1,321.00 | 1.62% | 32,933 |
| May 20, 2026 | 1,330.00 | 1,337.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.35% | 58,615 |
| May 19, 2026 | 1,341.00 | 1,397.00 | 1,305.00 | 1,345.00 | 1,345.00 | 0.30% | 39,188 |
| May 18, 2026 | 1,350.00 | 1,395.00 | 1,317.00 | 1,341.00 | 1,341.00 | -0.67% | 66,941 |
| May 15, 2026 | 1,395.00 | 1,401.00 | 1,343.00 | 1,350.00 | 1,350.00 | -4.05% | 151,632 |
| May 14, 2026 | 1,430.00 | 1,432.00 | 1,370.00 | 1,407.00 | 1,407.00 | -0.78% | 100,015 |
| May 13, 2026 | 1,500.00 | 1,500.00 | 1,401.00 | 1,418.00 | 1,418.00 | -4.06% | 192,046 |
| May 12, 2026 | 1,511.00 | 1,584.00 | 1,421.00 | 1,478.00 | 1,478.00 | -2.18% | 245,190 |
| May 11, 2026 | 1,539.00 | 1,540.00 | 1,485.00 | 1,511.00 | 1,511.00 | -1.82% | 129,319 |
| May 8, 2026 | 1,520.00 | 1,547.00 | 1,491.00 | 1,539.00 | 1,539.00 | -0.13% | 135,247 |
| May 7, 2026 | 1,530.00 | 1,578.00 | 1,479.00 | 1,541.00 | 1,541.00 | 0.59% | 164,885 |