Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 54,800
+200 (0.37%)
Jan 30, 2026, 3:30 PM KST
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 54,700.00 | 56,000.00 | 54,100.00 | 55,900.00 | 55,900.00 | 2.57% | 30,976 |
| Dec 8, 2025 | 56,000.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -2.68% | 16,388 |
| Dec 5, 2025 | 56,000.00 | 56,200.00 | 54,400.00 | 56,000.00 | 56,000.00 | - | 20,507 |
| Dec 4, 2025 | 55,900.00 | 57,200.00 | 55,200.00 | 56,000.00 | 56,000.00 | 1.27% | 41,142 |
| Dec 3, 2025 | 55,000.00 | 55,800.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.73% | 30,117 |
| Dec 2, 2025 | 55,000.00 | 55,100.00 | 53,800.00 | 54,900.00 | 54,900.00 | -0.18% | 24,269 |
| Dec 1, 2025 | 54,700.00 | 55,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 1.48% | 36,645 |
| Nov 28, 2025 | 53,300.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | 2.85% | 27,370 |
| Nov 27, 2025 | 55,100.00 | 55,200.00 | 52,700.00 | 52,700.00 | 52,700.00 | -1.86% | 36,637 |
| Nov 26, 2025 | 52,100.00 | 54,100.00 | 51,700.00 | 53,700.00 | 53,700.00 | 4.07% | 31,823 |
| Nov 25, 2025 | 52,500.00 | 53,000.00 | 51,000.00 | 51,600.00 | 51,600.00 | -2.27% | 26,692 |
| Nov 24, 2025 | 54,000.00 | 55,800.00 | 52,300.00 | 52,800.00 | 52,800.00 | -0.38% | 40,731 |
| Nov 21, 2025 | 52,500.00 | 53,100.00 | 52,100.00 | 53,000.00 | 53,000.00 | -1.30% | 15,943 |
| Nov 20, 2025 | 52,900.00 | 54,200.00 | 52,400.00 | 53,700.00 | 53,700.00 | 1.90% | 24,910 |
| Nov 19, 2025 | 52,400.00 | 53,300.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.19% | 21,433 |