Dong-A ST Co., Ltd. (KRX:170900)
South Korea · Delayed Price · Currency is KRW 40,700
+300 (0.74%)
Last updated: May 19, 2026, 11:19 AM KST
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 40,400.00 | 40,600.00 | 40,400.00 | 40,550.00 | - | 0.37% | 466 |
| 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 |
| Apr 13, 2026 | 44,350.00 | 45,050.00 | 44,200.00 | 44,700.00 | 44,700.00 | -1.43% | 6,877 |
| Apr 10, 2026 | 44,800.00 | 45,350.00 | 44,600.00 | 45,350.00 | 45,350.00 | 1.23% | 6,491 |
| Apr 9, 2026 | 44,350.00 | 44,950.00 | 43,850.00 | 44,800.00 | 44,800.00 | 1.47% | 13,437 |
| Apr 8, 2026 | 43,650.00 | 44,250.00 | 43,250.00 | 44,150.00 | 44,150.00 | 3.52% | 12,922 |
| Apr 7, 2026 | 43,250.00 | 43,350.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.47% | 13,202 |
| Apr 6, 2026 | 43,750.00 | 43,750.00 | 42,800.00 | 42,850.00 | 42,850.00 | -1.38% | 7,347 |
| Apr 3, 2026 | 44,150.00 | 44,400.00 | 43,450.00 | 43,450.00 | 43,450.00 | -1.03% | 8,106 |
| Apr 2, 2026 | 45,700.00 | 46,050.00 | 43,650.00 | 43,900.00 | 43,900.00 | -3.52% | 18,970 |
| Apr 1, 2026 | 44,450.00 | 45,650.00 | 44,400.00 | 45,500.00 | 45,500.00 | 3.88% | 26,397 |
| Mar 31, 2026 | 44,850.00 | 44,850.00 | 43,650.00 | 43,800.00 | 43,800.00 | -2.45% | 12,670 |
| Mar 30, 2026 | 44,200.00 | 45,250.00 | 43,850.00 | 44,900.00 | 44,900.00 | -2.07% | 10,418 |
| Mar 27, 2026 | 43,750.00 | 45,850.00 | 43,300.00 | 45,850.00 | 45,850.00 | 4.44% | 17,354 |
| Mar 26, 2026 | 45,350.00 | 45,400.00 | 43,800.00 | 43,900.00 | 43,900.00 | -1.46% | 14,633 |
| Mar 25, 2026 | 43,200.00 | 44,650.00 | 43,200.00 | 44,550.00 | 44,550.00 | 3.24% | 12,810 |
| Mar 24, 2026 | 43,250.00 | 43,400.00 | 42,300.00 | 43,150.00 | 43,150.00 | 1.65% | 10,789 |
| Mar 23, 2026 | 43,950.00 | 43,950.00 | 42,400.00 | 42,450.00 | 42,450.00 | -3.41% | 23,406 |
| Mar 20, 2026 | 43,400.00 | 44,350.00 | 43,300.00 | 43,950.00 | 43,950.00 | 1.62% | 14,438 |
| Mar 19, 2026 | 43,600.00 | 43,800.00 | 43,200.00 | 43,250.00 | 43,250.00 | -1.70% | 19,388 |
| 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% | 33,297 |
| Mar 9, 2026 | 45,857.14 | 45,857.14 | 45,000.00 | 45,285.71 | 44,619.75 | -3.65% | 18,573 |