Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 55,600
-400 (-0.71%)
At close: Dec 19, 2025
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 52,600.00 | 53,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | -0.57% | 28,862 |
| Nov 17, 2025 | 52,200.00 | 53,100.00 | 51,000.00 | 52,900.00 | 52,900.00 | 1.34% | 31,292 |
| Nov 14, 2025 | 51,500.00 | 52,900.00 | 51,300.00 | 52,200.00 | 52,200.00 | -0.19% | 47,147 |
| Nov 13, 2025 | 52,700.00 | 53,700.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.95% | 40,706 |
| Nov 12, 2025 | 52,100.00 | 53,100.00 | 51,500.00 | 52,800.00 | 52,800.00 | 3.53% | 53,242 |
| Nov 11, 2025 | 57,000.00 | 57,000.00 | 50,700.00 | 51,000.00 | 51,000.00 | -1.16% | 154,678 |
| Nov 10, 2025 | 51,000.00 | 51,900.00 | 50,200.00 | 51,600.00 | 51,600.00 | 1.18% | 25,790 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,600.00 | 51,000.00 | 51,000.00 | -4.32% | 40,098 |
| Nov 6, 2025 | 51,400.00 | 53,700.00 | 51,400.00 | 53,300.00 | 53,300.00 | 3.70% | 60,157 |
| Nov 5, 2025 | 51,100.00 | 52,000.00 | 49,900.00 | 51,400.00 | 51,400.00 | 2.59% | 101,783 |
| 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% | 27,463 |
| Oct 31, 2025 | 47,950.00 | 48,950.00 | 47,700.00 | 48,900.00 | 48,900.00 | 3.06% | 32,809 |
| Oct 30, 2025 | 48,000.00 | 48,800.00 | 47,050.00 | 47,450.00 | 47,450.00 | 1.50% | 24,236 |
| Oct 29, 2025 | 47,700.00 | 48,500.00 | 46,450.00 | 46,750.00 | 46,750.00 | -1.99% | 32,619 |
| Oct 28, 2025 | 47,950.00 | 48,750.00 | 47,400.00 | 47,700.00 | 47,700.00 | -0.52% | 20,915 |
| 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% | 12,745 |
| 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% | 12,143 |
| Oct 14, 2025 | 44,300.00 | 44,950.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.22% | 18,147 |
| Oct 13, 2025 | 44,400.00 | 44,800.00 | 44,000.00 | 44,500.00 | 44,500.00 | -0.89% | 10,255 |