Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea · Delayed Price · Currency is KRW 110,700
+300 (0.27%)
At close: Sep 8, 2025
Dong-A Socio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 112,500.00 | 112,500.00 | 109,600.00 | 110,700.00 | 110,700.00 | 0.27% | 7,729 |
| Sep 5, 2025 | 111,700.00 | 112,500.00 | 110,000.00 | 110,400.00 | 110,400.00 | 0.45% | 12,276 |
| Sep 4, 2025 | 110,200.00 | 111,600.00 | 108,600.00 | 109,900.00 | 109,900.00 | - | 7,230 |
| Sep 3, 2025 | 109,000.00 | 110,500.00 | 107,900.00 | 109,900.00 | 109,900.00 | 0.92% | 4,195 |
| Sep 2, 2025 | 110,000.00 | 110,000.00 | 108,000.00 | 108,900.00 | 108,900.00 | 0.46% | 4,032 |
| Sep 1, 2025 | 112,900.00 | 112,900.00 | 108,200.00 | 108,400.00 | 108,400.00 | -2.52% | 12,842 |
| Aug 29, 2025 | 113,100.00 | 113,750.00 | 109,900.00 | 111,200.00 | 111,200.00 | -1.68% | 12,189 |
| Aug 28, 2025 | 110,900.00 | 113,100.00 | 110,900.00 | 113,100.00 | 113,100.00 | 1.98% | 7,755 |
| Aug 27, 2025 | 110,800.00 | 110,900.00 | 109,500.00 | 110,900.00 | 110,900.00 | 1.28% | 4,668 |
| Aug 26, 2025 | 109,800.00 | 111,300.00 | 108,000.00 | 109,500.00 | 109,500.00 | 0.37% | 10,392 |
| Aug 25, 2025 | 106,400.00 | 109,600.00 | 106,300.00 | 109,100.00 | 109,100.00 | 2.83% | 14,899 |
| Aug 22, 2025 | 107,300.00 | 107,300.00 | 104,800.00 | 106,100.00 | 106,100.00 | 1.53% | 10,719 |
| Aug 21, 2025 | 106,600.00 | 106,700.00 | 104,200.00 | 104,500.00 | 104,500.00 | -0.38% | 8,844 |
| Aug 20, 2025 | 107,300.00 | 107,300.00 | 103,500.00 | 104,900.00 | 104,900.00 | -2.05% | 16,381 |
| Aug 19, 2025 | 108,800.00 | 109,500.00 | 107,100.00 | 107,100.00 | 107,100.00 | -1.56% | 7,357 |
| Aug 18, 2025 | 110,400.00 | 110,900.00 | 107,700.00 | 108,800.00 | 108,800.00 | -1.36% | 5,905 |
| Aug 14, 2025 | 114,000.00 | 114,500.00 | 109,700.00 | 110,300.00 | 110,300.00 | -2.04% | 14,131 |
| Aug 13, 2025 | 114,400.00 | 114,400.00 | 111,100.00 | 112,600.00 | 112,600.00 | 1.44% | 9,855 |
| Aug 12, 2025 | 111,000.00 | 113,000.00 | 110,800.00 | 111,000.00 | 111,000.00 | 0.36% | 10,119 |
| Aug 11, 2025 | 112,700.00 | 114,000.00 | 109,900.00 | 110,600.00 | 110,600.00 | -1.51% | 8,522 |
| Aug 8, 2025 | 113,900.00 | 115,800.00 | 112,000.00 | 112,300.00 | 112,300.00 | -1.32% | 7,009 |
| Aug 7, 2025 | 115,000.00 | 115,600.00 | 112,500.00 | 113,800.00 | 113,800.00 | -0.26% | 12,695 |
| Aug 6, 2025 | 111,900.00 | 114,600.00 | 109,400.00 | 114,100.00 | 114,100.00 | 4.11% | 11,543 |
| Aug 5, 2025 | 110,400.00 | 112,500.00 | 109,600.00 | 109,600.00 | 109,600.00 | -0.45% | 4,671 |
| Aug 4, 2025 | 109,000.00 | 111,500.00 | 107,700.00 | 110,100.00 | 110,100.00 | 1.66% | 7,360 |
| Aug 1, 2025 | 111,000.00 | 113,000.00 | 107,300.00 | 108,300.00 | 108,300.00 | -3.30% | 14,475 |
| Jul 31, 2025 | 113,500.00 | 114,700.00 | 111,200.00 | 112,000.00 | 112,000.00 | -0.88% | 9,677 |
| Jul 30, 2025 | 115,100.00 | 116,000.00 | 112,900.00 | 113,000.00 | 113,000.00 | -0.35% | 6,489 |
| Jul 29, 2025 | 115,600.00 | 115,600.00 | 113,000.00 | 113,400.00 | 112,700.00 | -0.53% | 9,832 |
| Jul 28, 2025 | 118,600.00 | 119,300.00 | 113,300.00 | 114,000.00 | 113,296.30 | -3.80% | 10,344 |
| Jul 25, 2025 | 121,600.00 | 124,400.00 | 118,000.00 | 118,500.00 | 117,768.52 | -3.03% | 12,604 |
| Jul 24, 2025 | 123,000.00 | 125,300.00 | 120,500.00 | 122,200.00 | 121,445.68 | 0.49% | 10,145 |
| Jul 23, 2025 | 122,700.00 | 123,600.00 | 121,500.00 | 121,600.00 | 120,849.38 | -1.94% | 6,525 |
| Jul 22, 2025 | 119,500.00 | 124,500.00 | 117,300.00 | 124,000.00 | 123,234.57 | 4.20% | 30,029 |
| Jul 21, 2025 | 123,500.00 | 123,500.00 | 118,800.00 | 119,000.00 | 118,265.43 | -2.06% | 9,218 |
| Jul 18, 2025 | 122,300.00 | 123,000.00 | 120,600.00 | 121,500.00 | 120,750.00 | -0.33% | 8,847 |
| Jul 17, 2025 | 120,300.00 | 122,300.00 | 119,700.00 | 121,900.00 | 121,147.53 | 1.50% | 18,908 |
| Jul 16, 2025 | 120,100.00 | 121,900.00 | 118,400.00 | 120,100.00 | 119,358.64 | -0.17% | 12,858 |
| Jul 15, 2025 | 123,900.00 | 124,400.00 | 119,000.00 | 120,300.00 | 119,557.41 | -2.20% | 10,876 |
| Jul 14, 2025 | 124,400.00 | 124,400.00 | 120,500.00 | 123,000.00 | 122,240.74 | 1.23% | 8,702 |
| Jul 11, 2025 | 122,900.00 | 124,500.00 | 121,500.00 | 121,500.00 | 120,750.00 | -0.08% | 6,826 |
| Jul 10, 2025 | 121,900.00 | 123,500.00 | 119,600.00 | 121,600.00 | 120,849.38 | -0.25% | 7,985 |
| Jul 9, 2025 | 119,000.00 | 122,900.00 | 116,900.00 | 121,900.00 | 121,147.53 | 3.66% | 22,480 |
| Jul 8, 2025 | 117,700.00 | 117,900.00 | 116,200.00 | 117,600.00 | 116,874.07 | 0.09% | 9,397 |
| Jul 7, 2025 | 116,300.00 | 118,800.00 | 116,200.00 | 117,500.00 | 116,774.69 | 1.03% | 6,627 |
| Jul 4, 2025 | 121,100.00 | 122,000.00 | 116,300.00 | 116,300.00 | 115,582.10 | -3.80% | 13,038 |
| Jul 3, 2025 | 119,500.00 | 120,900.00 | 116,400.00 | 120,900.00 | 120,153.70 | 3.33% | 14,130 |
| Jul 2, 2025 | 118,800.00 | 119,000.00 | 114,500.00 | 117,000.00 | 116,277.78 | - | 9,907 |
| Jul 1, 2025 | 112,700.00 | 117,600.00 | 111,800.00 | 117,000.00 | 116,277.78 | 4.46% | 21,610 |
| Jun 30, 2025 | 113,000.00 | 113,000.00 | 110,200.00 | 112,000.00 | 111,308.64 | 0.45% | 11,458 |