Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 45,700
+400 (0.88%)
At close: Oct 2, 2025
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45,450.00 | 46,250.00 | 45,100.00 | 45,650.00 | 45,650.00 | 0.77% | 14,972 |
| Oct 1, 2025 | 45,600.00 | 45,850.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.55% | 5,457 |
| Sep 30, 2025 | 46,250.00 | 46,600.00 | 45,050.00 | 45,550.00 | 45,550.00 | -1.41% | 12,207 |
| Sep 29, 2025 | 46,100.00 | 47,000.00 | 45,950.00 | 46,200.00 | 46,200.00 | -0.65% | 8,006 |
| Sep 26, 2025 | 47,300.00 | 47,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | -2.00% | 11,525 |
| Sep 25, 2025 | 47,400.00 | 47,500.00 | 46,900.00 | 47,450.00 | 47,450.00 | -0.32% | 11,737 |
| Sep 24, 2025 | 48,350.00 | 48,350.00 | 46,800.00 | 47,600.00 | 47,600.00 | -1.55% | 25,355 |
| Sep 23, 2025 | 48,100.00 | 48,550.00 | 47,500.00 | 48,350.00 | 48,350.00 | 0.42% | 22,179 |
| Sep 22, 2025 | 48,000.00 | 48,200.00 | 47,750.00 | 48,150.00 | 48,150.00 | 0.73% | 13,175 |
| Sep 19, 2025 | 47,150.00 | 48,100.00 | 47,000.00 | 47,800.00 | 47,800.00 | 1.27% | 19,513 |
| Sep 18, 2025 | 46,650.00 | 47,750.00 | 46,600.00 | 47,200.00 | 47,200.00 | 0.96% | 14,269 |
| Sep 17, 2025 | 46,750.00 | 46,900.00 | 46,000.00 | 46,750.00 | 46,750.00 | - | 15,005 |
| Sep 16, 2025 | 47,000.00 | 47,200.00 | 46,400.00 | 46,750.00 | 46,750.00 | -0.43% | 12,509 |
| Sep 15, 2025 | 46,800.00 | 47,100.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.32% | 9,697 |
| Sep 12, 2025 | 46,550.00 | 46,800.00 | 46,000.00 | 46,800.00 | 46,800.00 | 0.75% | 16,234 |
| Sep 11, 2025 | 46,150.00 | 46,800.00 | 46,150.00 | 46,450.00 | 46,450.00 | -0.21% | 9,812 |
| Sep 10, 2025 | 46,700.00 | 46,700.00 | 46,000.00 | 46,550.00 | 46,550.00 | 0.43% | 9,501 |
| Sep 9, 2025 | 45,700.00 | 47,050.00 | 45,100.00 | 46,350.00 | 46,350.00 | 1.20% | 22,851 |
| Sep 8, 2025 | 45,100.00 | 46,200.00 | 45,000.00 | 45,800.00 | 45,800.00 | 2.69% | 26,047 |
| Sep 5, 2025 | 44,700.00 | 44,800.00 | 44,100.00 | 44,600.00 | 44,600.00 | - | 15,765 |
| Sep 4, 2025 | 43,400.00 | 44,700.00 | 43,100.00 | 44,600.00 | 44,600.00 | 3.00% | 22,479 |
| Sep 3, 2025 | 43,100.00 | 43,450.00 | 42,950.00 | 43,300.00 | 43,300.00 | 0.70% | 14,019 |
| Sep 2, 2025 | 43,350.00 | 43,350.00 | 42,500.00 | 43,000.00 | 43,000.00 | -0.35% | 11,330 |
| Sep 1, 2025 | 44,100.00 | 44,300.00 | 42,800.00 | 43,150.00 | 43,150.00 | -2.60% | 19,858 |
| Aug 29, 2025 | 44,700.00 | 44,800.00 | 43,850.00 | 44,300.00 | 44,300.00 | -0.67% | 17,286 |
| Aug 28, 2025 | 44,900.00 | 44,900.00 | 44,250.00 | 44,600.00 | 44,600.00 | -0.67% | 15,012 |
| Aug 27, 2025 | 44,950.00 | 45,000.00 | 44,450.00 | 44,900.00 | 44,900.00 | -0.11% | 5,627 |
| Aug 26, 2025 | 44,900.00 | 45,050.00 | 44,650.00 | 44,950.00 | 44,950.00 | - | 6,769 |
| Aug 25, 2025 | 45,100.00 | 45,950.00 | 44,950.00 | 44,950.00 | 44,950.00 | -0.22% | 7,480 |
| Aug 22, 2025 | 44,800.00 | 45,200.00 | 44,700.00 | 45,050.00 | 45,050.00 | 0.56% | 6,792 |
| Aug 21, 2025 | 45,300.00 | 45,500.00 | 44,600.00 | 44,800.00 | 44,800.00 | -1.10% | 10,056 |
| Aug 20, 2025 | 45,000.00 | 45,300.00 | 44,300.00 | 45,300.00 | 45,300.00 | 0.11% | 9,218 |
| Aug 19, 2025 | 45,700.00 | 45,950.00 | 45,150.00 | 45,250.00 | 45,250.00 | -1.63% | 9,808 |
| Aug 18, 2025 | 46,150.00 | 46,150.00 | 45,400.00 | 46,000.00 | 46,000.00 | -0.11% | 8,008 |
| 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 |