Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,296.00
+11.00 (0.86%)
Sep 4, 2026, 11:14 AM KST
Dongyang S.Tec Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,270.00 | 1,321.00 | 1,240.00 | 1,285.00 | 1,285.00 | 0.63% | 33,144 |
| Sep 2, 2026 | 1,325.00 | 1,325.00 | 1,248.00 | 1,277.00 | 1,277.00 | -3.11% | 25,981 |
| Sep 1, 2026 | 1,322.00 | 1,339.00 | 1,270.00 | 1,318.00 | 1,318.00 | 0.23% | 32,731 |
| Aug 31, 2026 | 1,349.00 | 1,349.00 | 1,298.00 | 1,315.00 | 1,315.00 | 2.02% | 16,975 |
| Aug 28, 2026 | 1,337.00 | 1,337.00 | 1,270.00 | 1,289.00 | 1,289.00 | -1.98% | 10,138 |
| Aug 27, 2026 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 16,630 |
| Aug 26, 2026 | 1,302.00 | 1,310.00 | 1,266.00 | 1,300.00 | 1,300.00 | 1.64% | 24,684 |
| Aug 25, 2026 | 1,300.00 | 1,329.00 | 1,270.00 | 1,279.00 | 1,279.00 | -1.62% | 8,201 |
| Aug 24, 2026 | 1,308.00 | 1,321.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.31% | 15,453 |
| Aug 21, 2026 | 1,286.00 | 1,312.00 | 1,286.00 | 1,304.00 | 1,304.00 | 0.54% | 24,796 |
| Aug 20, 2026 | 1,322.00 | 1,322.00 | 1,290.00 | 1,297.00 | 1,297.00 | 0.08% | 19,144 |
| Aug 19, 2026 | 1,300.00 | 1,307.00 | 1,256.00 | 1,296.00 | 1,296.00 | -0.84% | 15,900 |
| Aug 18, 2026 | 1,241.00 | 1,350.00 | 1,190.00 | 1,307.00 | 1,307.00 | 5.32% | 121,979 |
| Aug 14, 2026 | 1,215.00 | 1,241.00 | 1,180.00 | 1,241.00 | 1,241.00 | 3.33% | 41,463 |
| Aug 13, 2026 | 1,210.00 | 1,211.00 | 1,186.00 | 1,201.00 | 1,201.00 | -0.74% | 16,307 |
| Aug 12, 2026 | 1,220.00 | 1,224.00 | 1,204.00 | 1,210.00 | 1,210.00 | -0.25% | 12,288 |
| Aug 11, 2026 | 1,206.00 | 1,213.00 | 1,195.00 | 1,213.00 | 1,213.00 | 0.58% | 19,041 |
| Aug 10, 2026 | 1,181.00 | 1,250.00 | 1,175.00 | 1,206.00 | 1,206.00 | 1.26% | 33,140 |
| Aug 7, 2026 | 1,190.00 | 1,192.00 | 1,177.00 | 1,191.00 | 1,191.00 | 0.34% | 10,009 |
| Aug 6, 2026 | 1,187.00 | 1,189.00 | 1,169.00 | 1,187.00 | 1,187.00 | - | 1,830 |
| Aug 5, 2026 | 1,180.00 | 1,190.00 | 1,179.00 | 1,187.00 | 1,187.00 | 1.02% | 6,204 |
| Aug 4, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1.73% | 6,891 |
| Aug 3, 2026 | 1,163.00 | 1,163.00 | 1,134.00 | 1,155.00 | 1,155.00 | -0.69% | 5,384 |
| Jul 31, 2026 | 1,140.00 | 1,183.00 | 1,129.00 | 1,163.00 | 1,163.00 | 2.92% | 16,625 |
| Jul 30, 2026 | 1,101.00 | 1,150.00 | 1,101.00 | 1,130.00 | 1,130.00 | -0.88% | 20,225 |
| Jul 29, 2026 | 1,146.00 | 1,187.00 | 1,070.00 | 1,140.00 | 1,140.00 | -3.31% | 42,906 |
| Jul 28, 2026 | 1,174.00 | 1,184.00 | 1,140.00 | 1,179.00 | 1,179.00 | -0.17% | 7,131 |
| Jul 27, 2026 | 1,175.00 | 1,188.00 | 1,154.00 | 1,181.00 | 1,181.00 | -0.17% | 24,464 |
| Jul 24, 2026 | 1,188.00 | 1,190.00 | 1,171.00 | 1,183.00 | 1,183.00 | -0.42% | 10,262 |
| Jul 23, 2026 | 1,175.00 | 1,189.00 | 1,160.00 | 1,188.00 | 1,188.00 | 2.86% | 15,657 |
| Jul 22, 2026 | 1,176.00 | 1,176.00 | 1,149.00 | 1,155.00 | 1,155.00 | 1.32% | 33,856 |
| Jul 21, 2026 | 1,170.00 | 1,206.00 | 1,138.00 | 1,140.00 | 1,140.00 | -2.31% | 58,075 |
| 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 |