Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 35,200
+300 (0.86%)
Oct 28, 2026, 2:50 PM KST
Dong-A ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 35,300.00 | 35,450.00 | 34,550.00 | 35,200.00 | 35,200.00 | 0.86% | 7,985 |
| Oct 27, 2026 | 33,650.00 | 35,500.00 | 33,450.00 | 34,900.00 | 34,900.00 | 2.95% | 33,197 |
| Oct 26, 2026 | 34,000.00 | 34,600.00 | 33,300.00 | 33,900.00 | 33,900.00 | -2.02% | 8,783 |
| Oct 23, 2026 | 34,650.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,600.00 | -1.14% | 6,848 |
| Oct 22, 2026 | 35,400.00 | 35,400.00 | 34,600.00 | 35,000.00 | 35,000.00 | -1.27% | 3,535 |
| Oct 21, 2026 | 35,950.00 | 36,600.00 | 35,200.00 | 35,450.00 | 35,450.00 | -1.80% | 7,649 |
| Oct 20, 2026 | 36,000.00 | 36,800.00 | 35,600.00 | 36,100.00 | 36,100.00 | 0.28% | 9,136 |
| Oct 19, 2026 | 34,300.00 | 36,400.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.71% | 9,315 |
| Oct 16, 2026 | 34,300.00 | 35,450.00 | 34,300.00 | 35,050.00 | 35,050.00 | 2.64% | 9,938 |
| Oct 15, 2026 | 33,500.00 | 34,500.00 | 33,350.00 | 34,150.00 | 34,150.00 | -0.44% | 13,400 |
| Oct 14, 2026 | 34,200.00 | 34,700.00 | 34,000.00 | 34,300.00 | 34,300.00 | 0.29% | 3,143 |
| Oct 13, 2026 | 33,750.00 | 34,750.00 | 33,400.00 | 34,200.00 | 34,200.00 | -0.29% | 6,857 |
| Oct 12, 2026 | 35,000.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | -1.86% | 7,525 |
| Oct 8, 2026 | 35,200.00 | 35,650.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.27% | 3,731 |
| Oct 7, 2026 | 35,350.00 | 35,900.00 | 35,200.00 | 35,400.00 | 35,400.00 | 1.14% | 6,160 |
| Oct 6, 2026 | 35,600.00 | 35,600.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.14% | 4,268 |
| Oct 2, 2026 | 35,350.00 | 35,500.00 | 34,700.00 | 34,950.00 | 34,950.00 | - | 3,789 |
| Oct 1, 2026 | 34,650.00 | 35,250.00 | 34,450.00 | 34,950.00 | 34,950.00 | 1.30% | 3,361 |
| Sep 30, 2026 | 34,450.00 | 34,800.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.58% | 4,155 |
| Sep 29, 2026 | 34,700.00 | 34,750.00 | 34,400.00 | 34,700.00 | 34,700.00 | -0.57% | 2,391 |
| Sep 28, 2026 | 34,450.00 | 35,000.00 | 34,200.00 | 34,900.00 | 34,900.00 | 1.31% | 3,558 |
| Sep 23, 2026 | 35,300.00 | 35,300.00 | 34,150.00 | 34,450.00 | 34,450.00 | -1.15% | 7,906 |
| Sep 22, 2026 | 35,450.00 | 35,500.00 | 34,850.00 | 34,850.00 | 34,850.00 | -1.97% | 7,423 |
| Sep 21, 2026 | 35,200.00 | 35,900.00 | 35,100.00 | 35,550.00 | 35,550.00 | 0.28% | 2,255 |
| Sep 18, 2026 | 36,100.00 | 36,200.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.84% | 54,212 |
| Sep 17, 2026 | 35,150.00 | 36,100.00 | 35,150.00 | 35,750.00 | 35,750.00 | - | 3,132 |
| Sep 16, 2026 | 35,550.00 | 35,750.00 | 35,200.00 | 35,750.00 | 35,750.00 | -0.69% | 4,024 |
| Sep 15, 2026 | 36,050.00 | 36,100.00 | 35,200.00 | 36,000.00 | 36,000.00 | -1.37% | 11,415 |
| Sep 14, 2026 | 36,200.00 | 36,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | 0.69% | 6,412 |
| Sep 11, 2026 | 35,650.00 | 36,400.00 | 35,600.00 | 36,250.00 | 36,250.00 | 1.12% | 5,583 |
| Sep 10, 2026 | 36,400.00 | 36,650.00 | 35,700.00 | 35,850.00 | 35,850.00 | -1.38% | 15,229 |
| Sep 9, 2026 | 36,400.00 | 36,800.00 | 36,350.00 | 36,350.00 | 36,350.00 | -0.41% | 2,075 |
| Sep 8, 2026 | 36,800.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 4,009 |
| Sep 7, 2026 | 36,650.00 | 37,200.00 | 36,500.00 | 36,700.00 | 36,700.00 | -0.68% | 5,304 |
| Sep 4, 2026 | 36,900.00 | 37,100.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.14% | 3,506 |
| Sep 3, 2026 | 37,500.00 | 37,650.00 | 36,350.00 | 36,900.00 | 36,900.00 | -0.54% | 6,188 |
| Sep 2, 2026 | 37,550.00 | 37,550.00 | 36,750.00 | 37,100.00 | 37,100.00 | -1.72% | 4,448 |
| Sep 1, 2026 | 38,000.00 | 38,050.00 | 37,250.00 | 37,750.00 | 37,750.00 | -0.66% | 4,485 |
| Aug 31, 2026 | 38,350.00 | 38,350.00 | 37,250.00 | 38,000.00 | 38,000.00 | -0.65% | 4,462 |
| Aug 28, 2026 | 37,550.00 | 38,300.00 | 37,000.00 | 38,250.00 | 38,250.00 | 2.00% | 5,074 |
| Aug 27, 2026 | 38,400.00 | 38,400.00 | 37,450.00 | 37,500.00 | 37,500.00 | -2.34% | 5,013 |
| Aug 26, 2026 | 37,950.00 | 38,400.00 | 37,400.00 | 38,400.00 | 38,400.00 | 1.99% | 6,005 |
| Aug 25, 2026 | 37,950.00 | 37,950.00 | 36,800.00 | 37,650.00 | 37,650.00 | -0.66% | 4,064 |
| Aug 24, 2026 | 36,900.00 | 37,950.00 | 36,900.00 | 37,900.00 | 37,900.00 | 2.29% | 3,999 |
| Aug 21, 2026 | 37,700.00 | 37,700.00 | 36,400.00 | 37,050.00 | 37,050.00 | -1.98% | 20,233 |
| Aug 20, 2026 | 37,500.00 | 37,850.00 | 37,150.00 | 37,800.00 | 37,800.00 | 2.86% | 6,142 |
| Aug 19, 2026 | 37,050.00 | 37,050.00 | 36,250.00 | 36,750.00 | 36,750.00 | -2.00% | 9,308 |
| Aug 18, 2026 | 38,450.00 | 38,500.00 | 36,700.00 | 37,500.00 | 37,500.00 | -2.60% | 11,717 |
| Aug 14, 2026 | 37,900.00 | 38,950.00 | 37,800.00 | 38,500.00 | 38,500.00 | 0.79% | 7,659 |
| Aug 13, 2026 | 39,000.00 | 39,000.00 | 37,900.00 | 38,200.00 | 38,200.00 | -2.05% | 6,828 |