Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea
· Delayed Price · Currency is KRW 1,374.00
+9.00 (0.66%)
Mar 10, 2026, 9:29 AM KST
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,393.00 | 1,403.00 | 1,345.00 | 1,365.00 | 1,365.00 | -2.85% | 27,300 |
| Mar 6, 2026 | 1,355.00 | 1,442.00 | 1,344.00 | 1,405.00 | 1,405.00 | 3.69% | 34,646 |
| Mar 5, 2026 | 1,288.00 | 1,366.00 | 1,288.00 | 1,355.00 | 1,355.00 | 5.28% | 87,127 |
| Mar 4, 2026 | 1,375.00 | 1,403.00 | 1,274.00 | 1,287.00 | 1,287.00 | -8.40% | 136,083 |
| Mar 3, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.09% | 69,963 |
| Feb 27, 2026 | 1,449.00 | 1,466.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.03% | 54,817 |
| Feb 26, 2026 | 1,470.00 | 1,477.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 72,540 |
| Feb 25, 2026 | 1,462.00 | 1,499.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.55% | 46,831 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.07% | 26,346 |
| Feb 23, 2026 | 1,472.00 | 1,481.00 | 1,452.00 | 1,461.00 | 1,461.00 | -0.75% | 65,856 |
| Feb 20, 2026 | 1,454.00 | 1,485.00 | 1,454.00 | 1,472.00 | 1,472.00 | 0.41% | 62,362 |
| Feb 19, 2026 | 1,467.00 | 1,471.00 | 1,437.00 | 1,466.00 | 1,466.00 | -0.07% | 53,558 |
| Feb 13, 2026 | 1,467.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,467.00 | - | 45,850 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.88% | 19,242 |
| Feb 11, 2026 | 1,476.00 | 1,490.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.27% | 25,661 |
| Feb 10, 2026 | 1,445.00 | 1,482.00 | 1,444.00 | 1,476.00 | 1,476.00 | 2.15% | 48,632 |
| Feb 9, 2026 | 1,436.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.63% | 23,995 |
| Feb 6, 2026 | 1,444.00 | 1,444.00 | 1,395.00 | 1,436.00 | 1,436.00 | -0.62% | 60,551 |
| Feb 5, 2026 | 1,447.00 | 1,454.00 | 1,437.00 | 1,445.00 | 1,445.00 | -0.14% | 32,476 |
| Feb 4, 2026 | 1,442.00 | 1,450.00 | 1,428.00 | 1,447.00 | 1,447.00 | 0.35% | 41,163 |
| Feb 3, 2026 | 1,430.00 | 1,458.00 | 1,422.00 | 1,442.00 | 1,442.00 | 0.84% | 31,505 |
| Feb 2, 2026 | 1,477.00 | 1,477.00 | 1,410.00 | 1,430.00 | 1,430.00 | -3.18% | 78,994 |
| Jan 30, 2026 | 1,450.00 | 1,480.00 | 1,435.00 | 1,477.00 | 1,477.00 | 1.86% | 78,803 |
| Jan 29, 2026 | 1,450.00 | 1,456.00 | 1,402.00 | 1,450.00 | 1,450.00 | - | 44,580 |
| Jan 28, 2026 | 1,468.00 | 1,475.00 | 1,443.00 | 1,450.00 | 1,450.00 | -1.23% | 76,273 |
| Jan 27, 2026 | 1,486.00 | 1,488.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.21% | 25,485 |
| Jan 26, 2026 | 1,472.00 | 1,488.00 | 1,472.00 | 1,486.00 | 1,486.00 | 0.95% | 35,987 |
| Jan 23, 2026 | 1,461.00 | 1,524.00 | 1,457.00 | 1,472.00 | 1,472.00 | - | 36,765 |
| Jan 22, 2026 | 1,469.00 | 1,515.00 | 1,468.00 | 1,472.00 | 1,472.00 | 0.27% | 105,279 |
| Jan 21, 2026 | 1,459.00 | 1,495.00 | 1,449.00 | 1,468.00 | 1,468.00 | 1.52% | 55,616 |
| Jan 20, 2026 | 1,496.00 | 1,496.00 | 1,423.00 | 1,446.00 | 1,446.00 | 1.69% | 28,945 |
| Jan 19, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.49% | 42,771 |
| Jan 16, 2026 | 1,440.00 | 1,443.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 59,764 |
| Jan 15, 2026 | 1,428.00 | 1,462.00 | 1,419.00 | 1,440.00 | 1,440.00 | -0.14% | 34,175 |
| Jan 14, 2026 | 1,440.00 | 1,459.00 | 1,408.00 | 1,442.00 | 1,442.00 | 0.28% | 25,256 |
| Jan 13, 2026 | 1,420.00 | 1,458.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.99% | 86,902 |
| Jan 12, 2026 | 1,388.00 | 1,447.00 | 1,379.00 | 1,410.00 | 1,410.00 | 1.88% | 80,016 |
| Jan 9, 2026 | 1,455.00 | 1,455.00 | 1,370.00 | 1,384.00 | 1,384.00 | -4.88% | 643,568 |
| Jan 8, 2026 | 1,471.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.02% | 60,856 |
| Jan 7, 2026 | 1,492.00 | 1,492.00 | 1,471.00 | 1,485.00 | 1,485.00 | -0.47% | 42,501 |
| Jan 6, 2026 | 1,513.00 | 1,513.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.93% | 46,491 |
| Jan 5, 2026 | 1,505.00 | 1,516.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.07% | 35,709 |
| Jan 2, 2026 | 1,510.00 | 1,517.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.86% | 43,789 |
| Dec 30, 2025 | 1,547.00 | 1,547.00 | 1,514.00 | 1,518.00 | 1,518.00 | -2.38% | 30,758 |
| Dec 29, 2025 | 1,582.00 | 1,582.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.71% | 25,877 |
| Dec 26, 2025 | 1,559.00 | 1,589.00 | 1,557.00 | 1,582.00 | 1,532.00 | 1.15% | 55,678 |
| Dec 24, 2025 | 1,551.00 | 1,572.00 | 1,541.00 | 1,564.00 | 1,514.57 | 0.32% | 35,075 |
| Dec 23, 2025 | 1,567.00 | 1,567.00 | 1,528.00 | 1,559.00 | 1,509.73 | - | 53,451 |
| Dec 22, 2025 | 1,560.00 | 1,570.00 | 1,550.00 | 1,559.00 | 1,509.73 | - | 36,912 |
| Dec 19, 2025 | 1,555.00 | 1,562.00 | 1,539.00 | 1,559.00 | 1,509.73 | 0.26% | 24,938 |
| Dec 18, 2025 | 1,565.00 | 1,565.00 | 1,512.00 | 1,555.00 | 1,505.85 | -0.32% | 31,431 |
| Dec 17, 2025 | 1,520.00 | 1,562.00 | 1,515.00 | 1,560.00 | 1,510.70 | 1.89% | 42,298 |
| Dec 16, 2025 | 1,550.00 | 1,550.00 | 1,518.00 | 1,531.00 | 1,482.61 | -1.23% | 15,847 |
| Dec 15, 2025 | 1,561.00 | 1,561.00 | 1,541.00 | 1,550.00 | 1,501.01 | -0.70% | 13,359 |
| Dec 12, 2025 | 1,567.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,511.66 | -0.38% | 21,803 |
| Dec 11, 2025 | 1,542.00 | 1,573.00 | 1,531.00 | 1,567.00 | 1,517.47 | 1.49% | 21,500 |
| Dec 10, 2025 | 1,524.00 | 1,564.00 | 1,520.00 | 1,544.00 | 1,495.20 | 0.78% | 30,157 |
| Dec 9, 2025 | 1,512.00 | 1,550.00 | 1,504.00 | 1,532.00 | 1,483.58 | 1.32% | 47,284 |
| Dec 8, 2025 | 1,520.00 | 1,522.00 | 1,493.00 | 1,512.00 | 1,464.21 | - | 17,587 |
| Dec 5, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,512.00 | 1,464.21 | 0.80% | 89,235 |
| Dec 4, 2025 | 1,550.00 | 1,550.00 | 1,497.00 | 1,500.00 | 1,452.59 | -2.72% | 40,765 |
| Dec 3, 2025 | 1,522.00 | 1,571.00 | 1,520.00 | 1,542.00 | 1,493.26 | 2.12% | 38,784 |
| Dec 2, 2025 | 1,533.00 | 1,533.00 | 1,509.00 | 1,510.00 | 1,462.28 | -0.72% | 26,887 |
| Dec 1, 2025 | 1,560.00 | 1,577.00 | 1,521.00 | 1,521.00 | 1,472.93 | -1.74% | 85,494 |
| Nov 28, 2025 | 1,533.00 | 1,561.00 | 1,532.00 | 1,548.00 | 1,499.07 | 0.98% | 39,154 |
| Nov 27, 2025 | 1,540.00 | 1,567.00 | 1,526.00 | 1,533.00 | 1,484.55 | -0.45% | 21,655 |
| Nov 26, 2025 | 1,526.00 | 1,553.00 | 1,511.00 | 1,540.00 | 1,491.33 | 0.92% | 31,065 |
| Nov 25, 2025 | 1,510.00 | 1,571.00 | 1,481.00 | 1,526.00 | 1,477.77 | 1.40% | 46,087 |
| Nov 24, 2025 | 1,500.00 | 1,532.00 | 1,465.00 | 1,505.00 | 1,457.43 | 0.33% | 77,327 |
| Nov 21, 2025 | 1,523.00 | 1,523.00 | 1,478.00 | 1,500.00 | 1,452.59 | -0.99% | 28,590 |
| Nov 20, 2025 | 1,488.00 | 1,540.00 | 1,488.00 | 1,515.00 | 1,467.12 | 1.54% | 15,296 |
| Nov 19, 2025 | 1,527.00 | 1,533.00 | 1,475.00 | 1,492.00 | 1,444.84 | -2.16% | 69,584 |
| Nov 18, 2025 | 1,570.00 | 1,570.00 | 1,504.00 | 1,525.00 | 1,476.80 | -2.87% | 68,016 |
| Nov 17, 2025 | 1,530.00 | 1,580.00 | 1,485.00 | 1,570.00 | 1,520.38 | 2.61% | 85,182 |
| Nov 14, 2025 | 1,553.00 | 1,579.00 | 1,527.00 | 1,530.00 | 1,481.64 | -1.48% | 39,473 |
| Nov 13, 2025 | 1,568.00 | 1,600.00 | 1,544.00 | 1,553.00 | 1,503.92 | -0.96% | 37,622 |
| Nov 12, 2025 | 1,555.00 | 1,570.00 | 1,514.00 | 1,568.00 | 1,518.44 | -0.13% | 53,393 |
| Nov 11, 2025 | 1,572.00 | 1,580.00 | 1,470.00 | 1,570.00 | 1,520.38 | -0.13% | 49,757 |
| Nov 10, 2025 | 1,523.00 | 1,578.00 | 1,520.00 | 1,572.00 | 1,522.32 | 3.22% | 98,875 |
| Nov 7, 2025 | 1,547.00 | 1,560.00 | 1,491.00 | 1,523.00 | 1,474.86 | -1.42% | 44,031 |
| Nov 6, 2025 | 1,511.00 | 1,548.00 | 1,497.00 | 1,545.00 | 1,496.17 | 1.25% | 73,697 |
| Nov 5, 2025 | 1,520.00 | 1,528.00 | 1,460.00 | 1,526.00 | 1,477.77 | -0.26% | 145,807 |
| Nov 4, 2025 | 1,561.00 | 1,595.00 | 1,528.00 | 1,530.00 | 1,481.64 | -2.92% | 152,869 |
| Nov 3, 2025 | 1,634.00 | 1,634.00 | 1,552.00 | 1,576.00 | 1,526.19 | -3.61% | 294,507 |
| Oct 31, 2025 | 1,639.00 | 1,639.00 | 1,596.00 | 1,635.00 | 1,583.32 | 0.74% | 66,968 |
| Oct 30, 2025 | 1,656.00 | 1,671.00 | 1,622.00 | 1,623.00 | 1,571.70 | -2.23% | 94,304 |
| Oct 29, 2025 | 1,687.00 | 1,698.00 | 1,646.00 | 1,660.00 | 1,607.53 | -1.60% | 157,756 |
| Oct 28, 2025 | 1,691.00 | 1,737.00 | 1,654.00 | 1,687.00 | 1,633.68 | -0.24% | 170,392 |
| Oct 27, 2025 | 1,700.00 | 1,742.00 | 1,677.00 | 1,691.00 | 1,637.55 | -0.53% | 108,340 |
| Oct 24, 2025 | 1,722.00 | 1,742.00 | 1,696.00 | 1,700.00 | 1,646.27 | -1.11% | 128,100 |
| Oct 23, 2025 | 1,670.00 | 1,769.00 | 1,655.00 | 1,719.00 | 1,664.67 | 2.93% | 304,178 |
| Oct 22, 2025 | 1,651.00 | 1,688.00 | 1,651.00 | 1,670.00 | 1,617.22 | 1.15% | 109,762 |
| Oct 21, 2025 | 1,674.00 | 1,700.00 | 1,651.00 | 1,651.00 | 1,598.82 | -1.37% | 148,951 |
| Oct 20, 2025 | 1,689.00 | 1,689.00 | 1,645.00 | 1,674.00 | 1,621.09 | -0.89% | 194,170 |
| Oct 17, 2025 | 1,635.00 | 1,801.00 | 1,616.00 | 1,689.00 | 1,635.62 | 3.30% | 1,438,669 |
| Oct 16, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,583.32 | 2.19% | 108,860 |
| Oct 15, 2025 | 1,600.00 | 1,630.00 | 1,587.00 | 1,600.00 | 1,549.43 | -0.19% | 68,221 |
| Oct 14, 2025 | 1,616.00 | 1,631.00 | 1,585.00 | 1,603.00 | 1,552.34 | -0.80% | 126,200 |
| Oct 13, 2025 | 1,600.00 | 1,628.00 | 1,594.00 | 1,616.00 | 1,564.93 | 1.00% | 78,810 |
| Oct 10, 2025 | 1,690.00 | 1,690.00 | 1,594.00 | 1,600.00 | 1,549.43 | -5.77% | 191,792 |