Skip to main content
logo
Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea flag South Korea · Delayed Price · Currency is KRW
103,900
-100 (-0.10%)
Mar 18, 2026, 3:30 PM KST

Dong-A Socio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026104,100.00104,900.00103,150.00103,900.00103,900.00-0.10%10,742
Mar 17, 2026103,500.00104,800.00102,600.00104,000.00104,000.000.97%10,129
Mar 16, 2026103,100.00103,600.00101,700.00103,000.00103,000.00-0.19%10,862
Mar 13, 2026102,200.00105,100.00102,200.00103,200.00103,200.00-1.05%8,075
Mar 12, 2026104,400.00105,400.00101,600.00104,300.00104,300.00-1.32%27,860
Mar 11, 2026105,900.00107,000.00104,400.00105,700.00105,700.001.09%10,367
Mar 10, 2026103,786.41104,854.37102,135.92104,563.11103,592.232.67%13,063
Mar 9, 2026101,650.49102,038.8499,611.65101,844.66100,899.03-1.87%9,713
Mar 6, 2026104,174.76104,951.46100,970.87103,786.41102,822.75-0.74%28,268
Mar 5, 2026106,116.51106,796.12104,271.85104,563.11103,592.232.18%25,975
Mar 4, 2026110,291.26111,747.57101,941.75102,330.10101,379.96-7.95%28,869
Mar 3, 2026109,708.74114,174.76109,708.74111,165.05110,132.88-2.05%17,136
Feb 27, 2026116,213.59117,087.38112,815.53113,495.15112,441.34-2.26%9,090
Feb 26, 2026117,087.38119,029.13115,436.89116,116.51115,038.36-0.83%13,793
Feb 25, 2026116,601.94118,349.52114,757.28117,087.38116,000.220.58%18,818
Feb 24, 2026118,446.60118,932.04116,407.77116,407.77115,326.91-0.50%13,769
Feb 23, 2026114,951.46117,378.64114,757.28116,990.29115,904.032.38%15,902
Feb 20, 2026112,233.01115,242.72111,262.14114,271.85113,210.821.82%23,167
Feb 19, 2026107,864.08113,300.97107,864.08112,233.01111,190.924.43%26,233
Feb 13, 2026107,475.73107,572.82105,631.07107,475.73106,477.81-0.09%15,841
Feb 12, 2026106,019.42108,252.43105,436.89107,572.82106,574.001.65%12,566
Feb 11, 2026105,922.33106,407.77104,757.28105,825.24104,842.65-15,091
Feb 10, 2026103,106.80106,116.51101,747.57105,825.24104,842.653.71%28,341
Feb 9, 2026104,174.76107,087.38100,291.26102,038.84101,091.40-1.31%35,062
Feb 6, 2026104,660.19104,757.28101,456.31103,398.06102,438.00-1.93%11,926
Feb 5, 2026106,310.68106,504.85104,368.93105,436.89104,457.910.18%16,699
Feb 4, 2026104,757.28105,631.07103,980.58105,242.72104,265.530.37%16,078
Feb 3, 2026104,757.28105,728.16102,912.62104,854.37103,880.791.89%9,820
Feb 2, 2026104,174.76106,407.77102,524.27102,912.62101,957.07-2.48%10,087
Jan 30, 2026106,310.68107,281.55104,951.46105,533.98104,554.09-0.73%14,910
Jan 29, 2026105,922.33107,281.55102,427.18106,310.68105,323.581.39%18,398
Jan 28, 2026106,893.20106,990.29104,854.37104,854.37103,880.79-1.64%22,111
Jan 27, 2026104,563.11107,281.55103,495.15106,601.94105,612.141.86%30,715
Jan 26, 2026104,271.85106,019.42103,592.23104,660.19103,688.420.56%18,992
Jan 23, 2026101,747.57104,368.93101,165.05104,077.67103,111.302.29%18,201
Jan 22, 202699,611.65102,524.2798,834.95101,747.57100,802.842.75%16,155
Jan 21, 2026100,388.35100,388.3598,058.2599,029.1398,109.64-1.64%19,768
Jan 20, 202699,029.13100,970.8799,029.13100,679.6199,744.801.47%10,593
Jan 19, 2026101,941.75101,941.7598,543.6999,223.3098,302.01-1.26%12,528
Jan 16, 2026100,970.87101,359.2299,223.30100,485.4499,552.420.29%23,594
Jan 15, 2026102,718.45102,718.4599,514.56100,194.1899,263.87-2.55%27,784
Jan 14, 2026102,524.27103,300.97101,747.57102,815.53101,860.89-0.09%8,656
Jan 13, 2026104,854.37104,854.37102,135.92102,912.62101,957.07-1.40%16,088
Jan 12, 2026103,592.23104,466.02102,427.18104,368.93103,399.860.84%13,917
Jan 9, 2026103,786.41104,368.93102,815.53103,495.15102,534.19-0.19%14,732
Jan 8, 2026103,398.06104,466.02102,330.10103,689.32102,726.56-12,042
Jan 7, 2026104,174.76104,854.37102,815.53103,689.32102,726.56-0.37%14,840
Jan 6, 2026105,728.16105,825.24103,398.06104,077.67103,111.30-0.56%9,777
Jan 5, 2026104,368.93105,339.81102,912.62104,660.19103,688.420.09%14,254
Jan 2, 2026107,184.47107,281.55104,174.76104,563.11103,592.23-1.73%9,336