Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea · Delayed Price · Currency is KRW 1,613.00
+42.00 (2.67%)
Apr 29, 2026, 11:30 AM KST
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,478.00 | 1,671.00 | 1,461.00 | 1,571.00 | 1,571.00 | 6.73% | 1,459,655 |
| 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% | 15,919 |
| Apr 23, 2026 | 1,479.00 | 1,490.00 | 1,465.00 | 1,484.00 | 1,484.00 | 0.34% | 36,246 |
| 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% | 59,442 |
| Apr 17, 2026 | 1,489.00 | 1,522.00 | 1,464.00 | 1,522.00 | 1,522.00 | 2.91% | 121,202 |
| Apr 16, 2026 | 1,449.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2.07% | 71,455 |
| 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% | 60,587 |
| 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% | 59,286 |
| Apr 9, 2026 | 1,402.00 | 1,492.00 | 1,401.00 | 1,438.00 | 1,438.00 | 2.57% | 219,845 |
| Apr 8, 2026 | 1,382.00 | 1,409.00 | 1,382.00 | 1,402.00 | 1,402.00 | 1.45% | 19,599 |
| 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% | 43,824 |
| 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% | 13,580 |
| Mar 27, 2026 | 1,387.00 | 1,414.00 | 1,362.00 | 1,410.00 | 1,410.00 | 1.66% | 9,838 |
| Mar 26, 2026 | 1,386.00 | 1,399.00 | 1,365.00 | 1,387.00 | 1,387.00 | 0.07% | 32,815 |
| 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% | 26,962 |
| 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% | 11,825 |
| 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% | 13,219 |
| 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% | 27,300 |
| Mar 6, 2026 | 1,355.00 | 1,442.00 | 1,344.00 | 1,405.00 | 1,405.00 | 3.69% | 34,646 |
| Mar 5, 2026 | 1,288.00 | 1,366.00 | 1,288.00 | 1,355.00 | 1,355.00 | 5.28% | 87,127 |
| Mar 4, 2026 | 1,375.00 | 1,403.00 | 1,274.00 | 1,287.00 | 1,287.00 | -8.40% | 136,083 |
| Mar 3, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.09% | 69,963 |
| Feb 27, 2026 | 1,449.00 | 1,466.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.03% | 54,817 |
| Feb 26, 2026 | 1,470.00 | 1,477.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 72,540 |
| Feb 25, 2026 | 1,462.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.55% | 46,831 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.07% | 26,346 |
| Feb 23, 2026 | 1,472.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | -0.75% | 65,856 |
| Feb 20, 2026 | 1,454.00 | 1,485.00 | 1,454.00 | 1,472.00 | 1,472.00 | 0.41% | 62,362 |
| Feb 19, 2026 | 1,467.00 | 1,471.00 | 1,437.00 | 1,466.00 | 1,466.00 | -0.07% | 53,558 |
| Feb 13, 2026 | 1,467.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,467.00 | - | 45,850 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.88% | 19,242 |