Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea
· Delayed Price · Currency is KRW 104,900
-2,000 (-1.87%)
Mar 9, 2026, 3:30 PM KST
Dong-A Socio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104,700.00 | 105,100.00 | 102,600.00 | 104,900.00 | 104,900.00 | -1.87% | 9,431 |
| Mar 6, 2026 | 107,300.00 | 108,100.00 | 104,000.00 | 106,900.00 | 106,900.00 | -0.74% | 27,445 |
| Mar 5, 2026 | 109,300.00 | 110,000.00 | 107,400.00 | 107,700.00 | 107,700.00 | 2.18% | 25,219 |
| Mar 4, 2026 | 113,600.00 | 115,100.00 | 105,000.00 | 105,400.00 | 105,400.00 | -7.95% | 28,029 |
| Mar 3, 2026 | 113,000.00 | 117,600.00 | 113,000.00 | 114,500.00 | 114,500.00 | -2.05% | 16,637 |
| Feb 27, 2026 | 119,700.00 | 120,600.00 | 116,200.00 | 116,900.00 | 116,900.00 | -2.26% | 8,826 |
| Feb 26, 2026 | 120,600.00 | 122,600.00 | 118,900.00 | 119,600.00 | 119,600.00 | -0.83% | 13,392 |
| Feb 25, 2026 | 120,100.00 | 121,900.00 | 118,200.00 | 120,600.00 | 120,600.00 | 0.58% | 18,270 |
| Feb 24, 2026 | 122,000.00 | 122,500.00 | 119,900.00 | 119,900.00 | 119,900.00 | -0.50% | 13,368 |
| Feb 23, 2026 | 118,400.00 | 120,900.00 | 118,200.00 | 120,500.00 | 120,500.00 | 2.38% | 15,439 |
| Feb 20, 2026 | 115,600.00 | 118,700.00 | 114,600.00 | 117,700.00 | 117,700.00 | 1.82% | 22,493 |
| Feb 19, 2026 | 111,100.00 | 116,700.00 | 111,100.00 | 115,600.00 | 115,600.00 | 4.43% | 25,469 |
| Feb 13, 2026 | 110,700.00 | 110,800.00 | 108,800.00 | 110,700.00 | 110,700.00 | -0.09% | 15,380 |
| Feb 12, 2026 | 109,200.00 | 111,500.00 | 108,600.00 | 110,800.00 | 110,800.00 | 1.65% | 12,200 |
| Feb 11, 2026 | 109,100.00 | 109,600.00 | 107,900.00 | 109,000.00 | 109,000.00 | - | 14,652 |
| Feb 10, 2026 | 106,200.00 | 109,300.00 | 104,800.00 | 109,000.00 | 109,000.00 | 3.71% | 27,516 |
| Feb 9, 2026 | 107,300.00 | 110,300.00 | 103,300.00 | 105,100.00 | 105,100.00 | -1.31% | 34,041 |
| Feb 6, 2026 | 107,800.00 | 107,900.00 | 104,500.00 | 106,500.00 | 106,500.00 | -1.93% | 11,579 |
| Feb 5, 2026 | 109,500.00 | 109,700.00 | 107,500.00 | 108,600.00 | 108,600.00 | 0.18% | 16,213 |
| Feb 4, 2026 | 107,900.00 | 108,800.00 | 107,100.00 | 108,400.00 | 108,400.00 | 0.37% | 15,610 |
| Feb 3, 2026 | 107,900.00 | 108,900.00 | 106,000.00 | 108,000.00 | 108,000.00 | 1.89% | 9,534 |
| Feb 2, 2026 | 107,300.00 | 109,600.00 | 105,600.00 | 106,000.00 | 106,000.00 | -2.48% | 9,794 |
| Jan 30, 2026 | 109,500.00 | 110,500.00 | 108,100.00 | 108,700.00 | 108,700.00 | -0.73% | 14,476 |
| Jan 29, 2026 | 109,100.00 | 110,500.00 | 105,500.00 | 109,500.00 | 109,500.00 | 1.39% | 17,863 |
| Jan 28, 2026 | 110,100.00 | 110,200.00 | 108,000.00 | 108,000.00 | 108,000.00 | -1.64% | 21,467 |
| Jan 27, 2026 | 107,700.00 | 110,500.00 | 106,600.00 | 109,800.00 | 109,800.00 | 1.86% | 29,821 |
| Jan 26, 2026 | 107,400.00 | 109,200.00 | 106,700.00 | 107,800.00 | 107,800.00 | 0.56% | 18,439 |
| Jan 23, 2026 | 104,800.00 | 107,500.00 | 104,200.00 | 107,200.00 | 107,200.00 | 2.29% | 17,671 |
| Jan 22, 2026 | 102,600.00 | 105,600.00 | 101,800.00 | 104,800.00 | 104,800.00 | 2.75% | 15,685 |
| Jan 21, 2026 | 103,400.00 | 103,400.00 | 101,000.00 | 102,000.00 | 102,000.00 | -1.64% | 19,193 |
| Jan 20, 2026 | 102,000.00 | 104,000.00 | 102,000.00 | 103,700.00 | 103,700.00 | 1.47% | 10,285 |
| Jan 19, 2026 | 105,000.00 | 105,000.00 | 101,500.00 | 102,200.00 | 102,200.00 | -1.26% | 12,164 |
| Jan 16, 2026 | 104,000.00 | 104,400.00 | 102,200.00 | 103,500.00 | 103,500.00 | 0.29% | 22,907 |
| Jan 15, 2026 | 105,800.00 | 105,800.00 | 102,500.00 | 103,200.00 | 103,200.00 | -2.55% | 26,975 |
| Jan 14, 2026 | 105,600.00 | 106,400.00 | 104,800.00 | 105,900.00 | 105,900.00 | -0.09% | 8,404 |
| Jan 13, 2026 | 108,000.00 | 108,000.00 | 105,200.00 | 106,000.00 | 106,000.00 | -1.40% | 15,620 |
| Jan 12, 2026 | 106,700.00 | 107,600.00 | 105,500.00 | 107,500.00 | 107,500.00 | 0.84% | 13,512 |
| Jan 9, 2026 | 106,900.00 | 107,500.00 | 105,900.00 | 106,600.00 | 106,600.00 | -0.19% | 14,303 |
| Jan 8, 2026 | 106,500.00 | 107,600.00 | 105,400.00 | 106,800.00 | 106,800.00 | - | 11,692 |
| Jan 7, 2026 | 107,300.00 | 108,000.00 | 105,900.00 | 106,800.00 | 106,800.00 | -0.37% | 14,408 |
| Jan 6, 2026 | 108,900.00 | 109,000.00 | 106,500.00 | 107,200.00 | 107,200.00 | -0.56% | 9,493 |
| Jan 5, 2026 | 107,500.00 | 108,500.00 | 106,000.00 | 107,800.00 | 107,800.00 | 0.09% | 13,839 |
| Jan 2, 2026 | 110,400.00 | 110,500.00 | 107,300.00 | 107,700.00 | 107,700.00 | -1.73% | 9,065 |
| Dec 30, 2025 | 111,000.00 | 111,400.00 | 108,600.00 | 109,600.00 | 109,600.00 | 0.27% | 5,461 |
| Dec 29, 2025 | 110,200.00 | 110,300.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.82% | 7,610 |
| Dec 26, 2025 | 113,400.00 | 113,400.00 | 109,600.00 | 110,200.00 | 110,200.00 | -2.82% | 8,775 |
| Dec 24, 2025 | 115,500.00 | 115,500.00 | 113,300.00 | 113,400.00 | 113,400.00 | -1.22% | 4,252 |
| Dec 23, 2025 | 116,200.00 | 116,300.00 | 114,300.00 | 114,800.00 | 114,800.00 | -0.69% | 6,169 |
| Dec 22, 2025 | 117,100.00 | 117,100.00 | 113,800.00 | 115,600.00 | 115,600.00 | -1.03% | 20,825 |
| Dec 19, 2025 | 119,100.00 | 119,800.00 | 115,900.00 | 116,800.00 | 116,800.00 | -2.26% | 14,132 |
| Dec 18, 2025 | 120,500.00 | 120,500.00 | 118,600.00 | 119,500.00 | 119,500.00 | -1.24% | 7,181 |
| Dec 17, 2025 | 122,400.00 | 123,800.00 | 119,800.00 | 121,000.00 | 121,000.00 | -1.14% | 8,649 |
| Dec 16, 2025 | 124,000.00 | 124,000.00 | 120,400.00 | 122,400.00 | 122,400.00 | -0.33% | 16,659 |
| Dec 15, 2025 | 122,000.00 | 124,600.00 | 120,200.00 | 122,800.00 | 122,800.00 | 0.49% | 16,310 |
| Dec 12, 2025 | 124,400.00 | 125,500.00 | 120,700.00 | 122,200.00 | 122,200.00 | -0.16% | 13,740 |
| Dec 11, 2025 | 122,600.00 | 125,000.00 | 121,500.00 | 122,400.00 | 122,400.00 | -0.16% | 16,415 |
| Dec 10, 2025 | 121,700.00 | 123,400.00 | 120,800.00 | 122,600.00 | 122,600.00 | 0.49% | 12,944 |
| Dec 9, 2025 | 121,000.00 | 122,800.00 | 119,500.00 | 122,000.00 | 122,000.00 | 1.33% | 15,424 |
| Dec 8, 2025 | 121,500.00 | 122,000.00 | 119,000.00 | 120,400.00 | 120,400.00 | -0.50% | 7,860 |
| Dec 5, 2025 | 121,200.00 | 122,000.00 | 119,300.00 | 121,000.00 | 121,000.00 | -0.74% | 7,308 |
| Dec 4, 2025 | 121,000.00 | 122,400.00 | 119,500.00 | 121,900.00 | 121,900.00 | 0.83% | 15,872 |
| Dec 3, 2025 | 119,300.00 | 121,300.00 | 118,400.00 | 120,900.00 | 120,900.00 | 1.09% | 17,496 |
| Dec 2, 2025 | 114,900.00 | 121,100.00 | 112,100.00 | 119,600.00 | 119,600.00 | 4.09% | 30,608 |
| Dec 1, 2025 | 115,000.00 | 116,000.00 | 113,500.00 | 114,900.00 | 114,900.00 | 0.35% | 8,852 |
| Nov 28, 2025 | 112,900.00 | 114,900.00 | 112,800.00 | 114,500.00 | 114,500.00 | 1.60% | 9,488 |
| Nov 27, 2025 | 112,800.00 | 114,000.00 | 112,000.00 | 112,700.00 | 112,700.00 | -0.44% | 15,033 |
| Nov 26, 2025 | 110,000.00 | 113,500.00 | 108,800.00 | 113,200.00 | 113,200.00 | 2.91% | 18,347 |
| Nov 25, 2025 | 109,900.00 | 110,900.00 | 108,100.00 | 110,000.00 | 110,000.00 | -0.18% | 16,326 |
| Nov 24, 2025 | 106,100.00 | 110,400.00 | 106,100.00 | 110,200.00 | 110,200.00 | 3.96% | 34,149 |
| Nov 21, 2025 | 107,800.00 | 107,800.00 | 105,100.00 | 106,000.00 | 106,000.00 | -2.57% | 18,461 |
| Nov 20, 2025 | 108,000.00 | 109,300.00 | 107,200.00 | 108,800.00 | 108,800.00 | 0.46% | 12,870 |
| Nov 19, 2025 | 106,800.00 | 109,300.00 | 106,300.00 | 108,300.00 | 108,300.00 | 1.03% | 13,228 |
| Nov 18, 2025 | 108,000.00 | 108,000.00 | 106,300.00 | 107,200.00 | 107,200.00 | -0.46% | 14,577 |
| Nov 17, 2025 | 108,900.00 | 108,900.00 | 105,600.00 | 107,700.00 | 107,700.00 | 0.19% | 13,806 |
| Nov 14, 2025 | 107,300.00 | 110,200.00 | 106,500.00 | 107,500.00 | 107,500.00 | - | 19,978 |
| Nov 13, 2025 | 108,100.00 | 109,100.00 | 107,300.00 | 107,500.00 | 107,500.00 | -0.56% | 13,331 |
| Nov 12, 2025 | 105,900.00 | 108,200.00 | 104,900.00 | 108,100.00 | 108,100.00 | 3.15% | 23,937 |
| Nov 11, 2025 | 107,900.00 | 107,900.00 | 103,800.00 | 104,800.00 | 104,800.00 | -0.95% | 29,051 |
| Nov 10, 2025 | 106,600.00 | 107,500.00 | 103,200.00 | 105,800.00 | 105,800.00 | 0.09% | 34,446 |
| Nov 7, 2025 | 107,600.00 | 108,700.00 | 104,500.00 | 105,700.00 | 105,700.00 | -3.29% | 18,940 |
| Nov 6, 2025 | 109,000.00 | 109,700.00 | 107,400.00 | 109,300.00 | 109,300.00 | 1.58% | 19,411 |
| Nov 5, 2025 | 110,400.00 | 110,400.00 | 105,600.00 | 107,600.00 | 107,600.00 | -0.83% | 15,282 |
| Nov 4, 2025 | 108,200.00 | 110,700.00 | 108,000.00 | 108,500.00 | 108,500.00 | 0.37% | 17,045 |
| Nov 3, 2025 | 108,800.00 | 109,000.00 | 106,800.00 | 108,100.00 | 108,100.00 | -0.37% | 15,394 |
| Oct 31, 2025 | 109,500.00 | 109,700.00 | 107,200.00 | 108,500.00 | 108,500.00 | 0.09% | 15,974 |
| Oct 30, 2025 | 111,500.00 | 112,300.00 | 107,900.00 | 108,400.00 | 108,400.00 | -2.78% | 14,332 |
| Oct 29, 2025 | 112,000.00 | 113,200.00 | 108,300.00 | 111,500.00 | 111,500.00 | 1.27% | 20,855 |
| Oct 28, 2025 | 110,700.00 | 111,200.00 | 108,800.00 | 110,100.00 | 110,100.00 | 0.36% | 12,886 |
| Oct 27, 2025 | 109,900.00 | 110,400.00 | 108,400.00 | 109,700.00 | 109,700.00 | -0.18% | 10,761 |
| Oct 24, 2025 | 111,500.00 | 111,500.00 | 107,700.00 | 109,900.00 | 109,900.00 | 0.37% | 9,333 |
| Oct 23, 2025 | 108,900.00 | 112,100.00 | 107,700.00 | 109,500.00 | 109,500.00 | 0.37% | 22,149 |
| Oct 22, 2025 | 106,800.00 | 109,500.00 | 105,100.00 | 109,100.00 | 109,100.00 | 3.02% | 17,597 |
| Oct 21, 2025 | 106,600.00 | 107,800.00 | 104,600.00 | 105,900.00 | 105,900.00 | -0.56% | 12,699 |
| Oct 20, 2025 | 107,200.00 | 107,200.00 | 105,600.00 | 106,500.00 | 106,500.00 | 0.19% | 13,504 |
| Oct 17, 2025 | 107,800.00 | 108,500.00 | 105,500.00 | 106,300.00 | 106,300.00 | -1.12% | 11,058 |
| Oct 16, 2025 | 107,300.00 | 108,100.00 | 106,100.00 | 107,500.00 | 107,500.00 | - | 21,309 |
| Oct 15, 2025 | 106,600.00 | 108,100.00 | 106,000.00 | 107,500.00 | 107,500.00 | 1.22% | 12,600 |
| Oct 14, 2025 | 110,700.00 | 110,700.00 | 105,300.00 | 106,200.00 | 106,200.00 | -2.75% | 19,572 |
| Oct 13, 2025 | 109,000.00 | 111,400.00 | 106,800.00 | 109,200.00 | 109,200.00 | -0.91% | 8,798 |
| Oct 10, 2025 | 115,800.00 | 115,800.00 | 108,700.00 | 110,200.00 | 110,200.00 | -2.04% | 8,841 |