Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea · Delayed Price · Currency is KRW 89,000
+500 (0.56%)
Aug 7, 2026, 3:30 PM KST
Dong-A Socio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 88,200.00 | 89,700.00 | 87,300.00 | 89,000.00 | 89,000.00 | 0.56% | 8,845 |
| Aug 6, 2026 | 87,300.00 | 89,200.00 | 87,000.00 | 88,500.00 | 88,500.00 | 1.14% | 10,490 |
| Aug 5, 2026 | 88,000.00 | 88,400.00 | 86,800.00 | 87,500.00 | 87,500.00 | -0.57% | 25,749 |
| Aug 4, 2026 | 86,100.00 | 88,500.00 | 84,000.00 | 88,000.00 | 88,000.00 | 2.21% | 16,623 |
| Aug 3, 2026 | 87,900.00 | 88,300.00 | 85,000.00 | 86,100.00 | 86,100.00 | -2.38% | 19,521 |
| Jul 31, 2026 | 87,000.00 | 88,200.00 | 84,900.00 | 88,200.00 | 88,200.00 | 2.80% | 13,705 |
| Jul 30, 2026 | 82,900.00 | 88,600.00 | 82,900.00 | 85,800.00 | 85,800.00 | 1.18% | 17,819 |
| Jul 29, 2026 | 87,000.00 | 88,500.00 | 83,300.00 | 85,500.00 | 84,797.54 | -2.73% | 24,108 |
| Jul 28, 2026 | 85,700.00 | 91,900.00 | 85,700.00 | 87,900.00 | 87,177.82 | -0.11% | 58,512 |
| Jul 27, 2026 | 84,000.00 | 91,500.00 | 80,200.00 | 88,000.00 | 87,277.00 | 5.14% | 35,417 |
| Jul 24, 2026 | 87,400.00 | 89,400.00 | 82,800.00 | 83,700.00 | 83,012.32 | 3.98% | 46,162 |
| Jul 23, 2026 | 77,000.00 | 81,400.00 | 76,500.00 | 80,500.00 | 79,838.62 | 4.55% | 14,870 |
| Jul 22, 2026 | 78,900.00 | 79,700.00 | 77,000.00 | 77,000.00 | 76,367.37 | -2.41% | 10,678 |
| Jul 21, 2026 | 78,100.00 | 79,200.00 | 77,000.00 | 78,900.00 | 78,251.76 | 0.64% | 7,105 |
| Jul 20, 2026 | 80,100.00 | 81,900.00 | 78,000.00 | 78,400.00 | 77,755.87 | -4.27% | 9,930 |
| Jul 16, 2026 | 81,600.00 | 84,000.00 | 81,100.00 | 81,900.00 | 81,227.11 | 0.49% | 7,823 |
| Jul 15, 2026 | 84,200.00 | 84,200.00 | 80,600.00 | 81,500.00 | 80,830.40 | 0.37% | 9,624 |
| Jul 14, 2026 | 82,200.00 | 83,500.00 | 80,800.00 | 81,200.00 | 80,532.86 | -2.05% | 16,052 |
| Jul 13, 2026 | 83,000.00 | 84,300.00 | 82,000.00 | 82,900.00 | 82,218.90 | - | 13,911 |
| Jul 10, 2026 | 82,800.00 | 84,900.00 | 81,600.00 | 82,900.00 | 82,218.90 | -0.12% | 14,652 |
| Jul 9, 2026 | 83,700.00 | 85,600.00 | 81,400.00 | 83,000.00 | 82,318.08 | -1.31% | 22,338 |
| Jul 8, 2026 | 85,200.00 | 86,900.00 | 82,700.00 | 84,100.00 | 83,409.04 | -1.75% | 18,706 |
| Jul 7, 2026 | 83,100.00 | 85,600.00 | 82,100.00 | 85,600.00 | 84,896.71 | 2.64% | 16,640 |
| Jul 6, 2026 | 82,500.00 | 84,000.00 | 80,800.00 | 83,400.00 | 82,714.79 | 0.72% | 13,528 |
| Jul 3, 2026 | 81,300.00 | 84,200.00 | 80,800.00 | 82,800.00 | 82,119.72 | 0.85% | 17,149 |
| Jul 2, 2026 | 81,100.00 | 85,000.00 | 79,400.00 | 82,100.00 | 81,425.47 | 0.61% | 22,758 |
| Jul 1, 2026 | 80,700.00 | 83,000.00 | 80,000.00 | 81,600.00 | 80,929.58 | 0.62% | 19,886 |
| Jun 30, 2026 | 77,900.00 | 82,200.00 | 77,100.00 | 81,100.00 | 80,433.69 | 2.66% | 27,981 |
| Jun 29, 2026 | 75,800.00 | 79,400.00 | 75,100.00 | 79,000.00 | 78,350.94 | 4.22% | 11,288 |
| Jun 26, 2026 | 76,100.00 | 76,700.00 | 74,500.00 | 75,800.00 | 75,177.23 | -1.69% | 18,686 |
| Jun 25, 2026 | 77,000.00 | 78,600.00 | 77,000.00 | 77,100.00 | 76,466.55 | -1.15% | 9,931 |
| Jun 24, 2026 | 76,300.00 | 78,700.00 | 75,200.00 | 78,000.00 | 77,359.15 | 1.96% | 11,578 |
| Jun 23, 2026 | 77,700.00 | 80,000.00 | 76,500.00 | 76,500.00 | 75,871.48 | -3.04% | 14,764 |
| Jun 22, 2026 | 80,300.00 | 81,300.00 | 77,600.00 | 78,900.00 | 78,251.76 | -0.88% | 14,132 |
| Jun 19, 2026 | 83,900.00 | 83,900.00 | 79,200.00 | 79,600.00 | 78,946.01 | -5.46% | 34,230 |
| Jun 18, 2026 | 84,100.00 | 84,400.00 | 83,200.00 | 84,200.00 | 83,508.22 | 0.12% | 13,961 |
| Jun 17, 2026 | 85,700.00 | 86,800.00 | 84,000.00 | 84,100.00 | 83,409.04 | -2.10% | 16,132 |
| Jun 16, 2026 | 85,300.00 | 86,200.00 | 83,700.00 | 85,900.00 | 85,194.25 | 1.30% | 11,754 |
| Jun 15, 2026 | 83,100.00 | 84,800.00 | 82,400.00 | 84,800.00 | 84,103.29 | 3.29% | 15,854 |
| Jun 12, 2026 | 83,100.00 | 84,200.00 | 81,600.00 | 82,100.00 | 81,425.47 | -0.36% | 25,180 |
| Jun 11, 2026 | 80,600.00 | 83,300.00 | 80,600.00 | 82,400.00 | 81,723.00 | -0.24% | 7,750 |
| Jun 10, 2026 | 80,600.00 | 83,400.00 | 80,600.00 | 82,600.00 | 81,921.36 | -0.72% | 14,056 |
| Jun 9, 2026 | 81,100.00 | 84,200.00 | 79,800.00 | 83,200.00 | 82,516.43 | 2.97% | 14,666 |
| Jun 8, 2026 | 83,000.00 | 83,100.00 | 79,500.00 | 80,800.00 | 80,136.15 | -5.28% | 28,152 |
| Jun 5, 2026 | 86,000.00 | 86,200.00 | 84,000.00 | 85,300.00 | 84,599.18 | -1.27% | 15,325 |
| Jun 4, 2026 | 88,100.00 | 88,100.00 | 84,800.00 | 86,400.00 | 85,690.14 | -2.15% | 26,957 |
| Jun 2, 2026 | 88,500.00 | 88,700.00 | 87,400.00 | 88,300.00 | 87,574.53 | -1.45% | 17,583 |
| Jun 1, 2026 | 89,300.00 | 89,800.00 | 88,300.00 | 89,600.00 | 88,863.85 | -0.78% | 17,868 |
| May 29, 2026 | 90,200.00 | 90,800.00 | 88,200.00 | 90,300.00 | 89,558.10 | - | 19,652 |
| May 28, 2026 | 89,300.00 | 90,300.00 | 88,500.00 | 90,300.00 | 89,558.10 | -0.33% | 18,060 |