Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 32,000
-1,500 (-4.48%)
At close: Jun 26, 2026
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33,500.00 | 33,500.00 | 31,600.00 | 32,000.00 | 32,000.00 | -4.48% | 22,724 |
| Jun 25, 2026 | 33,500.00 | 34,600.00 | 33,350.00 | 33,500.00 | 33,500.00 | -1.18% | 10,445 |
| Jun 24, 2026 | 33,300.00 | 36,450.00 | 33,100.00 | 33,900.00 | 33,900.00 | 1.19% | 16,632 |
| Jun 23, 2026 | 34,250.00 | 34,950.00 | 33,500.00 | 33,500.00 | 33,500.00 | -3.32% | 14,469 |
| Jun 22, 2026 | 34,250.00 | 35,150.00 | 34,150.00 | 34,650.00 | 34,650.00 | 1.32% | 12,238 |
| Jun 19, 2026 | 35,950.00 | 35,950.00 | 34,200.00 | 34,200.00 | 34,200.00 | -4.07% | 30,351 |
| Jun 18, 2026 | 37,000.00 | 37,050.00 | 35,650.00 | 35,650.00 | 35,650.00 | -4.30% | 27,202 |
| Jun 17, 2026 | 36,500.00 | 37,650.00 | 36,150.00 | 37,250.00 | 37,250.00 | 1.92% | 19,183 |
| Jun 16, 2026 | 36,450.00 | 36,950.00 | 36,100.00 | 36,550.00 | 36,550.00 | 0.41% | 12,382 |
| Jun 15, 2026 | 37,000.00 | 38,450.00 | 36,200.00 | 36,400.00 | 36,400.00 | -1.49% | 26,015 |
| Jun 12, 2026 | 37,300.00 | 37,800.00 | 36,500.00 | 36,950.00 | 36,950.00 | 0.41% | 20,238 |
| Jun 11, 2026 | 35,900.00 | 36,850.00 | 35,350.00 | 36,800.00 | 36,800.00 | 1.52% | 21,958 |
| Jun 10, 2026 | 37,100.00 | 37,400.00 | 35,300.00 | 36,250.00 | 36,250.00 | -2.68% | 33,541 |
| Jun 9, 2026 | 35,600.00 | 38,200.00 | 35,550.00 | 37,250.00 | 37,250.00 | 4.63% | 20,692 |
| Jun 8, 2026 | 37,500.00 | 37,500.00 | 35,600.00 | 35,600.00 | 35,600.00 | -7.17% | 20,413 |
| Jun 5, 2026 | 38,200.00 | 38,550.00 | 37,950.00 | 38,350.00 | 38,350.00 | 1.19% | 11,320 |
| Jun 4, 2026 | 38,450.00 | 38,900.00 | 37,850.00 | 37,900.00 | 37,900.00 | -1.81% | 21,362 |
| Jun 2, 2026 | 38,950.00 | 38,950.00 | 38,250.00 | 38,600.00 | 38,600.00 | -1.15% | 17,225 |
| Jun 1, 2026 | 39,550.00 | 39,900.00 | 38,500.00 | 39,050.00 | 39,050.00 | -2.38% | 32,926 |
| May 29, 2026 | 41,050.00 | 41,100.00 | 39,700.00 | 40,000.00 | 40,000.00 | -2.32% | 21,130 |
| May 28, 2026 | 41,500.00 | 41,500.00 | 38,950.00 | 40,950.00 | 40,950.00 | -0.12% | 30,799 |
| May 27, 2026 | 41,500.00 | 42,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | -1.20% | 18,731 |
| May 26, 2026 | 42,900.00 | 42,900.00 | 41,300.00 | 41,500.00 | 41,500.00 | -0.95% | 19,672 |
| May 22, 2026 | 41,300.00 | 42,300.00 | 41,250.00 | 41,900.00 | 41,900.00 | 3.46% | 23,645 |
| May 21, 2026 | 40,500.00 | 41,550.00 | 38,200.00 | 40,500.00 | 40,500.00 | 0.75% | 20,043 |
| May 20, 2026 | 41,700.00 | 42,000.00 | 39,850.00 | 40,200.00 | 40,200.00 | -1.95% | 19,098 |
| May 19, 2026 | 40,400.00 | 41,150.00 | 40,400.00 | 41,000.00 | 41,000.00 | 1.49% | 15,412 |
| May 18, 2026 | 41,900.00 | 41,900.00 | 40,250.00 | 40,400.00 | 40,400.00 | -3.69% | 26,760 |
| May 15, 2026 | 42,800.00 | 42,800.00 | 41,400.00 | 41,950.00 | 41,950.00 | -1.64% | 14,840 |
| May 14, 2026 | 41,400.00 | 42,700.00 | 41,200.00 | 42,650.00 | 42,650.00 | 2.52% | 14,966 |
| May 13, 2026 | 42,150.00 | 42,450.00 | 41,500.00 | 41,600.00 | 41,600.00 | -0.95% | 20,926 |
| May 12, 2026 | 42,550.00 | 42,800.00 | 41,300.00 | 42,000.00 | 42,000.00 | -1.41% | 36,632 |
| May 11, 2026 | 43,250.00 | 43,300.00 | 42,500.00 | 42,600.00 | 42,600.00 | -1.50% | 27,979 |
| May 8, 2026 | 43,350.00 | 43,650.00 | 43,100.00 | 43,250.00 | 43,250.00 | -0.23% | 10,297 |
| May 7, 2026 | 43,250.00 | 44,200.00 | 43,050.00 | 43,350.00 | 43,350.00 | 0.70% | 20,965 |
| May 6, 2026 | 43,850.00 | 43,850.00 | 42,750.00 | 43,050.00 | 43,050.00 | -1.26% | 34,925 |
| May 4, 2026 | 44,800.00 | 44,850.00 | 43,200.00 | 43,600.00 | 43,600.00 | -1.58% | 29,746 |
| Apr 30, 2026 | 45,000.00 | 45,000.00 | 44,200.00 | 44,300.00 | 44,300.00 | -1.12% | 11,166 |
| Apr 29, 2026 | 45,300.00 | 45,300.00 | 44,500.00 | 44,800.00 | 44,800.00 | -1.21% | 24,032 |
| Apr 28, 2026 | 45,750.00 | 46,600.00 | 45,100.00 | 45,350.00 | 45,350.00 | -0.87% | 17,606 |
| Apr 27, 2026 | 46,500.00 | 47,500.00 | 44,600.00 | 45,750.00 | 45,750.00 | -0.97% | 29,992 |
| Apr 24, 2026 | 45,350.00 | 46,350.00 | 45,250.00 | 46,200.00 | 46,200.00 | 1.99% | 13,422 |
| Apr 23, 2026 | 44,650.00 | 45,750.00 | 44,300.00 | 45,300.00 | 45,300.00 | 1.91% | 21,895 |
| Apr 22, 2026 | 45,100.00 | 45,100.00 | 44,300.00 | 44,450.00 | 44,450.00 | -1.00% | 13,639 |
| Apr 21, 2026 | 46,050.00 | 46,050.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.97% | 17,643 |
| Apr 20, 2026 | 46,350.00 | 46,350.00 | 45,700.00 | 45,800.00 | 45,800.00 | -1.72% | 10,848 |
| Apr 17, 2026 | 46,600.00 | 46,700.00 | 45,850.00 | 46,600.00 | 46,600.00 | 1.75% | 16,412 |
| Apr 16, 2026 | 46,050.00 | 46,200.00 | 45,600.00 | 45,800.00 | 45,800.00 | 0.88% | 15,708 |
| Apr 15, 2026 | 45,600.00 | 46,000.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.44% | 12,245 |
| Apr 14, 2026 | 45,200.00 | 45,600.00 | 45,200.00 | 45,200.00 | 45,200.00 | 1.12% | 5,417 |