Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 45,750
+350 (0.77%)
At close: Aug 13, 2025, 3:30 PM KST
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45,800.00 | 46,550.00 | 45,800.00 | 46,050.00 | 46,050.00 | 0.66% | 7,103 |
| Aug 13, 2025 | 45,750.00 | 46,000.00 | 45,300.00 | 45,750.00 | 45,750.00 | 0.77% | 5,804 |
| Aug 12, 2025 | 46,050.00 | 46,150.00 | 45,250.00 | 45,400.00 | 45,400.00 | -0.77% | 6,914 |
| Aug 11, 2025 | 45,900.00 | 46,150.00 | 45,400.00 | 45,750.00 | 45,750.00 | -0.11% | 6,521 |
| Aug 8, 2025 | 46,200.00 | 46,400.00 | 45,600.00 | 45,800.00 | 45,800.00 | -0.22% | 9,586 |
| Aug 7, 2025 | 46,100.00 | 46,300.00 | 45,150.00 | 45,900.00 | 45,900.00 | -0.22% | 14,637 |
| Aug 6, 2025 | 46,200.00 | 46,450.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.43% | 9,982 |
| Aug 5, 2025 | 46,000.00 | 46,450.00 | 45,900.00 | 46,200.00 | 46,200.00 | 0.43% | 13,660 |
| Aug 4, 2025 | 45,300.00 | 46,100.00 | 44,850.00 | 46,000.00 | 46,000.00 | 1.32% | 16,938 |
| Aug 1, 2025 | 47,200.00 | 47,200.00 | 45,250.00 | 45,400.00 | 45,400.00 | -4.02% | 27,112 |
| Jul 31, 2025 | 48,000.00 | 48,000.00 | 47,000.00 | 47,300.00 | 47,300.00 | -0.32% | 13,914 |
| Jul 30, 2025 | 47,450.00 | 48,000.00 | 47,350.00 | 47,450.00 | 47,450.00 | - | 8,068 |
| Jul 29, 2025 | 47,200.00 | 47,550.00 | 46,900.00 | 47,450.00 | 47,450.00 | 0.11% | 13,290 |
| Jul 28, 2025 | 48,500.00 | 48,600.00 | 47,000.00 | 47,400.00 | 47,400.00 | -2.27% | 34,719 |
| Jul 25, 2025 | 49,550.00 | 49,550.00 | 48,200.00 | 48,500.00 | 48,500.00 | -1.62% | 22,915 |
| Jul 24, 2025 | 50,400.00 | 50,700.00 | 49,000.00 | 49,300.00 | 49,300.00 | -1.60% | 26,476 |
| Jul 23, 2025 | 50,100.00 | 50,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | 0.20% | 12,177 |
| Jul 22, 2025 | 50,300.00 | 51,200.00 | 49,550.00 | 50,000.00 | 50,000.00 | -0.60% | 20,022 |
| Jul 21, 2025 | 50,900.00 | 51,000.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.98% | 13,773 |
| Jul 18, 2025 | 51,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | -1.55% | 21,376 |
| Jul 17, 2025 | 48,800.00 | 52,000.00 | 48,650.00 | 51,600.00 | 51,600.00 | 6.06% | 76,544 |
| Jul 16, 2025 | 49,900.00 | 49,900.00 | 48,600.00 | 48,650.00 | 48,650.00 | -2.89% | 27,430 |
| Jul 15, 2025 | 50,100.00 | 50,300.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.20% | 11,736 |
| Jul 14, 2025 | 50,400.00 | 50,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | -0.20% | 13,926 |
| Jul 11, 2025 | 50,100.00 | 50,500.00 | 49,300.00 | 50,300.00 | 50,300.00 | 0.80% | 28,156 |
| Jul 10, 2025 | 49,300.00 | 50,600.00 | 49,250.00 | 49,900.00 | 49,900.00 | 2.46% | 33,753 |
| Jul 9, 2025 | 48,650.00 | 49,000.00 | 48,300.00 | 48,700.00 | 48,700.00 | 0.21% | 8,499 |
| Jul 8, 2025 | 48,300.00 | 48,800.00 | 48,050.00 | 48,600.00 | 48,600.00 | 0.41% | 13,288 |
| Jul 7, 2025 | 48,750.00 | 48,850.00 | 48,200.00 | 48,400.00 | 48,400.00 | -1.53% | 10,138 |
| Jul 4, 2025 | 49,850.00 | 49,850.00 | 48,400.00 | 49,150.00 | 49,150.00 | -0.71% | 15,462 |
| Jul 3, 2025 | 49,000.00 | 49,650.00 | 48,600.00 | 49,500.00 | 49,500.00 | 1.23% | 20,364 |
| Jul 2, 2025 | 48,600.00 | 49,150.00 | 48,000.00 | 48,900.00 | 48,900.00 | 1.56% | 17,078 |
| Jul 1, 2025 | 47,200.00 | 48,200.00 | 47,200.00 | 48,150.00 | 48,150.00 | 2.12% | 23,490 |
| Jun 30, 2025 | 47,600.00 | 47,600.00 | 47,000.00 | 47,150.00 | 47,150.00 | -0.74% | 9,894 |
| Jun 27, 2025 | 47,950.00 | 48,350.00 | 47,200.00 | 47,500.00 | 47,500.00 | -0.84% | 15,637 |
| Jun 26, 2025 | 49,050.00 | 49,100.00 | 47,450.00 | 47,900.00 | 47,900.00 | -1.64% | 21,298 |
| Jun 25, 2025 | 48,300.00 | 48,900.00 | 47,750.00 | 48,700.00 | 48,700.00 | 1.46% | 26,434 |
| Jun 24, 2025 | 47,650.00 | 48,100.00 | 47,600.00 | 48,000.00 | 48,000.00 | 1.80% | 17,136 |
| Jun 23, 2025 | 48,000.00 | 48,000.00 | 47,000.00 | 47,150.00 | 47,150.00 | -1.67% | 20,759 |
| Jun 20, 2025 | 47,400.00 | 48,450.00 | 47,050.00 | 47,950.00 | 47,950.00 | 1.27% | 24,159 |
| Jun 19, 2025 | 47,950.00 | 47,950.00 | 47,050.00 | 47,350.00 | 47,350.00 | -0.94% | 18,652 |
| Jun 18, 2025 | 47,850.00 | 48,250.00 | 47,400.00 | 47,800.00 | 47,800.00 | 0.84% | 13,171 |
| Jun 17, 2025 | 48,000.00 | 48,250.00 | 47,350.00 | 47,400.00 | 47,400.00 | 0.11% | 20,008 |
| Jun 16, 2025 | 47,250.00 | 47,650.00 | 46,500.00 | 47,350.00 | 47,350.00 | 0.74% | 15,156 |
| Jun 13, 2025 | 49,400.00 | 49,400.00 | 46,500.00 | 47,000.00 | 47,000.00 | -4.18% | 44,454 |
| Jun 12, 2025 | 49,400.00 | 49,600.00 | 49,000.00 | 49,050.00 | 49,050.00 | -0.10% | 10,847 |
| Jun 11, 2025 | 49,600.00 | 49,900.00 | 49,000.00 | 49,100.00 | 49,100.00 | -0.71% | 12,250 |
| Jun 10, 2025 | 49,050.00 | 49,500.00 | 47,800.00 | 49,450.00 | 49,450.00 | 1.33% | 14,607 |
| Jun 9, 2025 | 48,400.00 | 49,000.00 | 48,050.00 | 48,800.00 | 48,800.00 | 1.46% | 18,505 |
| Jun 5, 2025 | 48,100.00 | 48,500.00 | 47,850.00 | 48,100.00 | 48,100.00 | -0.10% | 16,337 |