Dong-A ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	44,000.00	44,550.00	43,950.00	44,000.00	44,000.00	0.34%	9,959
Mar 17, 2026	43,700.00	44,200.00	43,450.00	43,850.00	43,850.00	0.80%	12,026
Mar 16, 2026	44,350.00	44,350.00	43,450.00	43,500.00	43,500.00	-1.25%	15,203
Mar 13, 2026	44,000.00	44,300.00	43,400.00	44,050.00	44,050.00	0.34%	23,699
Mar 12, 2026	45,200.00	45,400.00	43,600.00	43,900.00	43,900.00	-3.09%	50,772
Mar 11, 2026	45,700.00	46,100.00	45,250.00	45,300.00	45,300.00	-0.88%	37,478
Mar 10, 2026	46,600.00	47,150.00	45,100.00	45,700.00	45,700.00	0.91%	33,296
Mar 9, 2026	45,857.14	45,857.14	45,000.00	45,285.71	44,619.75	-3.65%	18,572
Mar 6, 2026	46,190.48	47,095.24	45,238.10	47,000.00	46,308.82	1.86%	30,985
Mar 5, 2026	47,142.86	47,333.33	44,952.38	46,142.86	45,464.29	3.30%	29,460
Mar 4, 2026	47,142.86	47,238.10	42,857.14	44,666.67	44,009.80	-6.57%	64,773
Mar 3, 2026	49,047.62	49,809.52	47,809.52	47,809.52	47,106.44	-4.02%	30,183
Feb 27, 2026	50,285.71	50,476.19	49,333.33	49,809.52	49,077.03	-0.76%	24,845
Feb 26, 2026	51,619.05	52,000.00	50,000.00	50,190.48	49,452.38	-3.66%	43,111
Feb 25, 2026	52,952.38	52,952.38	51,619.05	52,095.24	51,329.13	-1.08%	67,866
Feb 24, 2026	52,952.38	52,952.38	51,904.76	52,666.67	51,892.16	3.95%	54,635
Feb 23, 2026	49,904.76	51,142.86	49,714.29	50,666.67	49,921.57	1.92%	20,365
Feb 20, 2026	50,285.71	50,285.71	49,428.57	49,714.29	48,983.19	-1.14%	19,597
Feb 19, 2026	50,190.48	50,761.91	49,809.52	50,285.71	49,546.22	0.19%	36,280
Feb 13, 2026	51,142.86	51,142.86	49,809.52	50,190.48	49,452.38	-1.86%	22,629
Feb 12, 2026	51,428.57	51,619.05	50,761.91	51,142.86	50,390.76	-0.37%	22,916
Feb 11, 2026	52,952.38	52,952.38	51,142.86	51,333.33	50,578.43	-2.53%	32,600
Feb 10, 2026	52,952.38	53,142.86	51,428.57	52,666.67	51,892.16	0.18%	29,763
Feb 9, 2026	53,809.52	54,285.71	52,000.00	52,571.43	51,798.32	-1.25%	24,647
Feb 6, 2026	52,952.38	53,523.81	52,000.00	53,238.10	52,455.18	-2.27%	24,395
Feb 5, 2026	55,333.33	55,714.29	53,904.76	54,476.19	53,675.07	-1.04%	31,578
Feb 4, 2026	53,238.10	56,380.95	53,142.86	55,047.62	54,238.10	4.33%	61,814
Feb 3, 2026	52,000.00	52,857.14	51,238.10	52,761.91	51,985.99	3.36%	23,969
Feb 2, 2026	51,428.57	52,000.00	50,000.00	51,047.62	50,296.92	-2.19%	23,173
Jan 30, 2026	52,095.24	52,857.14	51,142.86	52,190.48	51,422.97	0.37%	25,308
Jan 29, 2026	52,857.14	52,952.38	51,238.10	52,000.00	51,235.29	-1.44%	33,771
Jan 28, 2026	52,285.71	53,333.33	51,523.81	52,761.91	51,985.99	1.65%	37,902
Jan 27, 2026	51,428.57	52,571.43	50,285.71	51,904.76	51,141.46	2.44%	47,845
Jan 26, 2026	50,095.24	51,428.57	49,904.76	50,666.67	49,921.57	2.31%	27,700
Jan 23, 2026	47,714.29	50,000.00	47,714.29	49,523.81	48,795.52	3.59%	25,811
Jan 22, 2026	47,571.43	47,904.76	46,809.52	47,809.52	47,106.44	1.52%	11,076
Jan 21, 2026	48,190.48	48,190.48	46,666.67	47,095.24	46,402.66	-3.04%	23,569
Jan 20, 2026	48,380.95	49,428.57	48,285.71	48,571.43	47,857.14	0.39%	11,323
Jan 19, 2026	48,952.38	49,238.10	47,619.05	48,380.95	47,669.47	-0.20%	14,433
Jan 16, 2026	49,428.57	49,619.05	48,190.48	48,476.19	47,763.31	-1.93%	20,153
Jan 15, 2026	49,619.05	49,904.76	48,857.14	49,428.57	48,701.68	-0.38%	9,972
Jan 14, 2026	49,809.52	50,190.48	49,142.86	49,619.05	48,889.36	0.77%	11,688
Jan 13, 2026	49,714.29	50,000.00	48,761.91	49,238.10	48,514.01	-0.96%	13,748
Jan 12, 2026	50,000.00	50,285.71	49,238.10	49,714.29	48,983.19	-0.57%	12,376
Jan 9, 2026	50,761.91	51,238.10	49,809.52	50,000.00	49,264.71	-1.50%	13,541
Jan 8, 2026	50,000.00	51,142.86	49,523.81	50,761.91	50,015.41	1.91%	16,010
Jan 7, 2026	49,714.29	50,285.71	49,142.86	49,809.52	49,077.03	0.19%	22,478
Jan 6, 2026	49,904.76	51,428.57	49,333.33	49,714.29	48,983.19	0.19%	26,122
Jan 5, 2026	49,142.86	50,190.48	49,142.86	49,619.05	48,889.36	0.97%	13,491
Jan 2, 2026	49,714.29	50,571.43	49,047.62	49,142.86	48,420.17	-1.71%	17,680