Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 51,400
+1,300 (2.59%)
At close: Nov 5, 2025
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 51,100.00 | 52,000.00 | 49,900.00 | 51,400.00 | 51,400.00 | 2.59% | 103,276 |
| Nov 4, 2025 | 49,850.00 | 51,000.00 | 49,450.00 | 50,100.00 | 50,100.00 | 1.62% | 46,722 |
| Nov 3, 2025 | 49,450.00 | 49,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 0.82% | 28,354 |
| Oct 31, 2025 | 47,950.00 | 48,950.00 | 47,700.00 | 48,900.00 | 48,900.00 | 3.06% | 34,731 |
| Oct 30, 2025 | 48,000.00 | 48,800.00 | 47,050.00 | 47,450.00 | 47,450.00 | 1.50% | 24,705 |
| Oct 29, 2025 | 47,700.00 | 48,500.00 | 46,450.00 | 46,750.00 | 46,750.00 | -1.99% | 32,905 |
| Oct 28, 2025 | 47,950.00 | 48,750.00 | 47,400.00 | 47,700.00 | 47,700.00 | -0.52% | 21,177 |
| Oct 27, 2025 | 46,000.00 | 48,000.00 | 45,750.00 | 47,950.00 | 47,950.00 | 5.15% | 27,888 |
| Oct 24, 2025 | 45,900.00 | 46,000.00 | 45,350.00 | 45,600.00 | 45,600.00 | 0.11% | 9,612 |
| Oct 23, 2025 | 45,500.00 | 46,400.00 | 45,000.00 | 45,550.00 | 45,550.00 | 0.22% | 10,051 |
| Oct 22, 2025 | 45,050.00 | 45,450.00 | 44,500.00 | 45,450.00 | 45,450.00 | 1.00% | 8,758 |
| Oct 21, 2025 | 45,700.00 | 46,050.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.21% | 12,999 |
| Oct 20, 2025 | 44,900.00 | 45,600.00 | 44,050.00 | 45,550.00 | 45,550.00 | 1.56% | 7,299 |
| Oct 17, 2025 | 45,500.00 | 45,500.00 | 44,500.00 | 44,850.00 | 44,850.00 | -0.44% | 10,446 |
| Oct 16, 2025 | 45,050.00 | 45,850.00 | 44,800.00 | 45,050.00 | 45,050.00 | 0.78% | 12,593 |
| Oct 15, 2025 | 44,200.00 | 45,000.00 | 44,200.00 | 44,700.00 | 44,700.00 | 0.68% | 12,363 |
| Oct 14, 2025 | 44,300.00 | 44,950.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.22% | 18,359 |
| Oct 13, 2025 | 44,400.00 | 44,800.00 | 44,000.00 | 44,500.00 | 44,500.00 | -0.89% | 10,255 |
| Oct 10, 2025 | 46,050.00 | 46,050.00 | 44,500.00 | 44,900.00 | 44,900.00 | -1.64% | 17,744 |
| 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 |