Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 53,400
-1,300 (-2.38%)
Feb 26, 2026, 9:50 AM KST
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 55,600.00 | 55,600.00 | 54,200.00 | 54,700.00 | 54,700.00 | -1.08% | 64,635 |
| Feb 24, 2026 | 55,600.00 | 55,600.00 | 54,500.00 | 55,300.00 | 55,300.00 | 3.95% | 52,024 |
| Feb 23, 2026 | 52,400.00 | 53,700.00 | 52,200.00 | 53,200.00 | 53,200.00 | 1.92% | 19,396 |
| Feb 20, 2026 | 52,800.00 | 52,800.00 | 51,900.00 | 52,200.00 | 52,200.00 | -1.14% | 18,664 |
| Feb 19, 2026 | 52,700.00 | 53,300.00 | 52,300.00 | 52,800.00 | 52,800.00 | 0.19% | 34,551 |
| Feb 13, 2026 | 53,700.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,700.00 | -1.86% | 21,552 |
| Feb 12, 2026 | 54,000.00 | 54,200.00 | 53,300.00 | 53,700.00 | 53,700.00 | -0.37% | 21,825 |
| Feb 11, 2026 | 55,600.00 | 55,600.00 | 53,700.00 | 53,900.00 | 53,900.00 | -2.53% | 31,048 |
| Feb 10, 2026 | 55,600.00 | 55,800.00 | 54,000.00 | 55,300.00 | 55,300.00 | 0.18% | 28,346 |
| Feb 9, 2026 | 56,500.00 | 57,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | -1.25% | 23,474 |
| Feb 6, 2026 | 55,600.00 | 56,200.00 | 54,600.00 | 55,900.00 | 55,900.00 | -2.27% | 23,234 |
| Feb 5, 2026 | 58,100.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | -1.04% | 30,075 |
| Feb 4, 2026 | 55,900.00 | 59,200.00 | 55,800.00 | 57,800.00 | 57,800.00 | 4.33% | 58,871 |
| Feb 3, 2026 | 54,600.00 | 55,500.00 | 53,800.00 | 55,400.00 | 55,400.00 | 3.36% | 22,828 |
| Feb 2, 2026 | 54,000.00 | 54,600.00 | 52,500.00 | 53,600.00 | 53,600.00 | -2.19% | 22,070 |
| Jan 30, 2026 | 54,700.00 | 55,500.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.37% | 24,103 |
| Jan 29, 2026 | 55,500.00 | 55,600.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.44% | 32,163 |
| Jan 28, 2026 | 54,900.00 | 56,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | 1.65% | 36,098 |
| Jan 27, 2026 | 54,000.00 | 55,200.00 | 52,800.00 | 54,500.00 | 54,500.00 | 2.44% | 45,566 |
| Jan 26, 2026 | 52,600.00 | 54,000.00 | 52,400.00 | 53,200.00 | 53,200.00 | 2.31% | 26,381 |
| Jan 23, 2026 | 50,100.00 | 52,500.00 | 50,100.00 | 52,000.00 | 52,000.00 | 3.59% | 24,582 |
| Jan 22, 2026 | 49,950.00 | 50,300.00 | 49,150.00 | 50,200.00 | 50,200.00 | 1.52% | 10,549 |
| Jan 21, 2026 | 50,600.00 | 50,600.00 | 49,000.00 | 49,450.00 | 49,450.00 | -3.04% | 22,447 |
| Jan 20, 2026 | 50,800.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | 0.39% | 10,784 |
| Jan 19, 2026 | 51,400.00 | 51,700.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.20% | 13,746 |
| Jan 16, 2026 | 51,900.00 | 52,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.93% | 19,194 |
| Jan 15, 2026 | 52,100.00 | 52,400.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.38% | 9,498 |
| Jan 14, 2026 | 52,300.00 | 52,700.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.77% | 11,132 |
| Jan 13, 2026 | 52,200.00 | 52,500.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.96% | 13,094 |
| Jan 12, 2026 | 52,500.00 | 52,800.00 | 51,700.00 | 52,200.00 | 52,200.00 | -0.57% | 11,787 |
| Jan 9, 2026 | 53,300.00 | 53,800.00 | 52,300.00 | 52,500.00 | 52,500.00 | -1.50% | 12,897 |
| Jan 8, 2026 | 52,500.00 | 53,700.00 | 52,000.00 | 53,300.00 | 53,300.00 | 1.91% | 15,248 |
| Jan 7, 2026 | 52,200.00 | 52,800.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.19% | 21,408 |
| Jan 6, 2026 | 52,400.00 | 54,000.00 | 51,800.00 | 52,200.00 | 52,200.00 | 0.19% | 24,879 |
| Jan 5, 2026 | 51,600.00 | 52,700.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.97% | 12,846 |
| Jan 2, 2026 | 52,200.00 | 53,100.00 | 51,500.00 | 51,600.00 | 51,600.00 | -1.71% | 16,839 |
| Dec 30, 2025 | 52,900.00 | 52,900.00 | 52,200.00 | 52,500.00 | 52,500.00 | -0.57% | 7,250 |
| Dec 29, 2025 | 53,400.00 | 53,800.00 | 52,600.00 | 52,800.00 | 52,800.00 | -1.68% | 10,483 |
| Dec 26, 2025 | 53,900.00 | 54,200.00 | 52,500.00 | 53,700.00 | 53,700.00 | -0.37% | 14,360 |
| Dec 24, 2025 | 54,200.00 | 54,200.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.19% | 7,591 |
| Dec 23, 2025 | 55,800.00 | 55,800.00 | 53,900.00 | 54,000.00 | 54,000.00 | -2.35% | 13,788 |
| Dec 22, 2025 | 56,000.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | -0.54% | 14,329 |
| Dec 19, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 55,600.00 | 55,600.00 | -0.71% | 12,140 |
| Dec 18, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,000.00 | 56,000.00 | -0.36% | 15,053 |
| Dec 17, 2025 | 56,500.00 | 56,900.00 | 55,500.00 | 56,200.00 | 56,200.00 | - | 12,676 |
| Dec 16, 2025 | 57,100.00 | 57,100.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.40% | 9,186 |
| Dec 15, 2025 | 56,800.00 | 57,200.00 | 55,500.00 | 57,000.00 | 57,000.00 | -0.70% | 14,265 |
| Dec 12, 2025 | 58,500.00 | 58,500.00 | 56,500.00 | 57,400.00 | 57,400.00 | -0.69% | 29,555 |
| Dec 11, 2025 | 56,200.00 | 58,400.00 | 54,100.00 | 57,800.00 | 57,800.00 | 3.58% | 54,884 |
| Dec 10, 2025 | 56,000.00 | 56,500.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.18% | 21,685 |