Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,345.00
+4.00 (0.30%)
May 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,638.00 | 1,650.00 | 1,532.00 | 1,532.00 | 1,532.00 | -4.67% | 246,449 |
| May 4, 2026 | 1,668.00 | 1,668.00 | 1,585.00 | 1,607.00 | 1,607.00 | -1.47% | 191,354 |
| Apr 30, 2026 | 1,651.00 | 1,651.00 | 1,590.00 | 1,631.00 | 1,631.00 | 0.80% | 294,479 |
| Apr 29, 2026 | 1,576.00 | 1,674.00 | 1,527.00 | 1,618.00 | 1,618.00 | 2.99% | 735,821 |
| Apr 28, 2026 | 1,478.00 | 1,671.00 | 1,461.00 | 1,571.00 | 1,571.00 | 6.73% | 1,466,370 |
| Apr 27, 2026 | 1,489.00 | 1,489.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.20% | 31,130 |
| Apr 24, 2026 | 1,484.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.61% | 15,939 |
| Apr 23, 2026 | 1,479.00 | 1,490.00 | 1,465.00 | 1,484.00 | 1,484.00 | 0.34% | 36,266 |
| Apr 22, 2026 | 1,503.00 | 1,503.00 | 1,452.00 | 1,479.00 | 1,479.00 | -1.60% | 77,425 |
| Apr 21, 2026 | 1,517.00 | 1,517.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.66% | 37,719 |
| Apr 20, 2026 | 1,501.00 | 1,525.00 | 1,498.00 | 1,513.00 | 1,513.00 | -0.59% | 59,572 |
| Apr 17, 2026 | 1,489.00 | 1,522.00 | 1,464.00 | 1,522.00 | 1,522.00 | 2.91% | 121,721 |
| Apr 16, 2026 | 1,449.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2.07% | 72,093 |
| Apr 15, 2026 | 1,475.00 | 1,475.00 | 1,444.00 | 1,449.00 | 1,449.00 | -0.82% | 39,539 |
| Apr 14, 2026 | 1,449.00 | 1,474.00 | 1,449.00 | 1,461.00 | 1,461.00 | 0.83% | 60,594 |
| Apr 13, 2026 | 1,444.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 0.35% | 29,295 |
| Apr 10, 2026 | 1,464.00 | 1,472.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.42% | 62,698 |
| Apr 9, 2026 | 1,402.00 | 1,492.00 | 1,401.00 | 1,438.00 | 1,438.00 | 2.57% | 220,108 |
| Apr 8, 2026 | 1,382.00 | 1,409.00 | 1,382.00 | 1,402.00 | 1,402.00 | 1.45% | 19,617 |
| Apr 7, 2026 | 1,382.00 | 1,402.00 | 1,379.00 | 1,382.00 | 1,382.00 | - | 27,704 |
| Apr 6, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,382.00 | 1,382.00 | -0.79% | 20,613 |
| Apr 3, 2026 | 1,375.00 | 1,402.00 | 1,375.00 | 1,393.00 | 1,393.00 | 1.31% | 18,642 |
| Apr 2, 2026 | 1,387.00 | 1,398.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.65% | 30,663 |
| Apr 1, 2026 | 1,381.00 | 1,399.00 | 1,366.00 | 1,398.00 | 1,398.00 | 1.53% | 43,844 |
| Mar 31, 2026 | 1,393.00 | 1,393.00 | 1,361.00 | 1,377.00 | 1,377.00 | -1.15% | 29,930 |
| Mar 30, 2026 | 1,401.00 | 1,407.00 | 1,386.00 | 1,393.00 | 1,393.00 | -1.21% | 13,717 |
| Mar 27, 2026 | 1,387.00 | 1,414.00 | 1,362.00 | 1,410.00 | 1,410.00 | 1.66% | 10,027 |
| Mar 26, 2026 | 1,386.00 | 1,399.00 | 1,365.00 | 1,387.00 | 1,387.00 | 0.07% | 32,830 |
| Mar 25, 2026 | 1,378.00 | 1,389.00 | 1,378.00 | 1,386.00 | 1,386.00 | 0.80% | 17,271 |
| Mar 24, 2026 | 1,381.00 | 1,392.00 | 1,352.00 | 1,375.00 | 1,375.00 | 0.51% | 20,638 |
| Mar 23, 2026 | 1,403.00 | 1,403.00 | 1,366.00 | 1,368.00 | 1,368.00 | -2.70% | 26,968 |
| Mar 20, 2026 | 1,389.00 | 1,419.00 | 1,382.00 | 1,406.00 | 1,406.00 | 1.22% | 20,615 |
| Mar 19, 2026 | 1,380.00 | 1,405.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.14% | 16,989 |
| 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% | 11,839 |
| 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% | 13,269 |
| 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% | 27,306 |
| Mar 6, 2026 | 1,355.00 | 1,442.00 | 1,344.00 | 1,405.00 | 1,405.00 | 3.69% | 34,646 |