Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea
· Delayed Price · Currency is KRW 1,618.00
+47.00 (2.99%)
Apr 29, 2026, 3:30 PM KST
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,576.00 | 1,674.00 | 1,527.00 | 1,618.00 | 1,618.00 | 2.99% | 731,913 |
| Apr 28, 2026 | 1,478.00 | 1,671.00 | 1,461.00 | 1,571.00 | 1,571.00 | 6.73% | 1,459,655 |
| Apr 27, 2026 | 1,489.00 | 1,489.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.20% | 31,130 |
| Apr 24, 2026 | 1,484.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.61% | 15,919 |
| Apr 23, 2026 | 1,479.00 | 1,490.00 | 1,465.00 | 1,484.00 | 1,484.00 | 0.34% | 36,246 |
| Apr 22, 2026 | 1,503.00 | 1,503.00 | 1,452.00 | 1,479.00 | 1,479.00 | -1.60% | 77,425 |
| Apr 21, 2026 | 1,517.00 | 1,517.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.66% | 37,719 |
| Apr 20, 2026 | 1,501.00 | 1,525.00 | 1,498.00 | 1,513.00 | 1,513.00 | -0.59% | 59,442 |
| Apr 17, 2026 | 1,489.00 | 1,522.00 | 1,464.00 | 1,522.00 | 1,522.00 | 2.91% | 121,202 |
| Apr 16, 2026 | 1,449.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2.07% | 71,455 |
| Apr 15, 2026 | 1,475.00 | 1,475.00 | 1,444.00 | 1,449.00 | 1,449.00 | -0.82% | 39,539 |
| Apr 14, 2026 | 1,449.00 | 1,474.00 | 1,449.00 | 1,461.00 | 1,461.00 | 0.83% | 60,587 |
| Apr 13, 2026 | 1,444.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 0.35% | 29,295 |
| Apr 10, 2026 | 1,464.00 | 1,472.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.42% | 59,286 |
| Apr 9, 2026 | 1,402.00 | 1,492.00 | 1,401.00 | 1,438.00 | 1,438.00 | 2.57% | 219,845 |
| Apr 8, 2026 | 1,382.00 | 1,409.00 | 1,382.00 | 1,402.00 | 1,402.00 | 1.45% | 19,599 |
| Apr 7, 2026 | 1,382.00 | 1,402.00 | 1,379.00 | 1,382.00 | 1,382.00 | - | 27,704 |
| Apr 6, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,382.00 | 1,382.00 | -0.79% | 20,613 |
| Apr 3, 2026 | 1,375.00 | 1,402.00 | 1,375.00 | 1,393.00 | 1,393.00 | 1.31% | 18,642 |
| Apr 2, 2026 | 1,387.00 | 1,398.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.65% | 30,663 |
| Apr 1, 2026 | 1,381.00 | 1,399.00 | 1,366.00 | 1,398.00 | 1,398.00 | 1.53% | 43,824 |
| Mar 31, 2026 | 1,393.00 | 1,393.00 | 1,361.00 | 1,377.00 | 1,377.00 | -1.15% | 29,930 |
| Mar 30, 2026 | 1,401.00 | 1,407.00 | 1,386.00 | 1,393.00 | 1,393.00 | -1.21% | 13,580 |
| Mar 27, 2026 | 1,387.00 | 1,414.00 | 1,362.00 | 1,410.00 | 1,410.00 | 1.66% | 9,838 |
| Mar 26, 2026 | 1,386.00 | 1,399.00 | 1,365.00 | 1,387.00 | 1,387.00 | 0.07% | 32,815 |
| Mar 25, 2026 | 1,378.00 | 1,389.00 | 1,378.00 | 1,386.00 | 1,386.00 | 0.80% | 17,271 |
| Mar 24, 2026 | 1,381.00 | 1,392.00 | 1,352.00 | 1,375.00 | 1,375.00 | 0.51% | 20,638 |
| Mar 23, 2026 | 1,403.00 | 1,403.00 | 1,366.00 | 1,368.00 | 1,368.00 | -2.70% | 26,962 |
| Mar 20, 2026 | 1,389.00 | 1,419.00 | 1,382.00 | 1,406.00 | 1,406.00 | 1.22% | 20,615 |
| Mar 19, 2026 | 1,380.00 | 1,405.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.14% | 16,989 |
| Mar 18, 2026 | 1,381.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 1.74% | 8,749 |
| Mar 17, 2026 | 1,387.00 | 1,389.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.07% | 11,825 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.06% | 15,200 |
| Mar 13, 2026 | 1,385.00 | 1,435.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.37% | 9,171 |
| Mar 12, 2026 | 1,402.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.07% | 13,219 |
| Mar 11, 2026 | 1,400.00 | 1,402.00 | 1,378.00 | 1,389.00 | 1,389.00 | - | 21,643 |
| Mar 10, 2026 | 1,367.00 | 1,399.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.76% | 31,330 |
| 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 |