Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea
· Delayed Price · Currency is KRW 120,400
-600 (-0.50%)
Dec 8, 2025, 3:30 PM KST
Dong-A Socio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 121,500.00 | 122,000.00 | 119,000.00 | 120,400.00 | - | -0.50% | 5,879 |
| 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 |
| Oct 2, 2025 | 116,800.00 | 116,800.00 | 112,400.00 | 112,500.00 | 112,500.00 | -1.92% | 12,483 |
| Oct 1, 2025 | 116,900.00 | 116,900.00 | 114,100.00 | 114,700.00 | 114,700.00 | -0.95% | 5,361 |
| Sep 30, 2025 | 115,800.00 | 117,000.00 | 115,100.00 | 115,800.00 | 115,800.00 | 0.26% | 5,801 |
| Sep 29, 2025 | 117,000.00 | 117,600.00 | 114,500.00 | 115,500.00 | 115,500.00 | -0.35% | 7,537 |
| Sep 26, 2025 | 116,800.00 | 116,900.00 | 113,800.00 | 115,900.00 | 115,900.00 | - | 12,898 |
| Sep 25, 2025 | 116,700.00 | 116,700.00 | 113,200.00 | 115,900.00 | 115,900.00 | 1.22% | 14,731 |
| Sep 24, 2025 | 116,000.00 | 116,000.00 | 113,000.00 | 114,500.00 | 114,500.00 | -1.21% | 10,879 |
| Sep 23, 2025 | 118,800.00 | 118,800.00 | 115,200.00 | 115,900.00 | 115,900.00 | -1.78% | 13,076 |
| Sep 22, 2025 | 119,100.00 | 119,200.00 | 116,500.00 | 118,000.00 | 118,000.00 | 1.55% | 28,719 |
| Sep 19, 2025 | 111,900.00 | 116,200.00 | 110,900.00 | 116,200.00 | 116,200.00 | 5.16% | 30,778 |
| Sep 18, 2025 | 110,900.00 | 111,500.00 | 109,000.00 | 110,500.00 | 110,500.00 | 0.09% | 5,860 |
| Sep 17, 2025 | 112,400.00 | 112,400.00 | 109,400.00 | 110,400.00 | 110,400.00 | -0.81% | 11,745 |
| Sep 16, 2025 | 114,500.00 | 114,500.00 | 110,500.00 | 111,300.00 | 111,300.00 | -2.02% | 13,100 |
| Sep 15, 2025 | 109,300.00 | 113,600.00 | 108,100.00 | 113,600.00 | 113,600.00 | 5.09% | 11,552 |
| Sep 12, 2025 | 108,900.00 | 109,900.00 | 107,600.00 | 108,100.00 | 108,100.00 | -0.55% | 16,829 |
| Sep 11, 2025 | 112,400.00 | 112,800.00 | 108,600.00 | 108,700.00 | 108,700.00 | -2.69% | 16,770 |
| Sep 10, 2025 | 111,000.00 | 112,100.00 | 110,100.00 | 111,700.00 | 111,700.00 | 0.63% | 21,529 |
| Sep 9, 2025 | 110,900.00 | 111,500.00 | 109,600.00 | 111,000.00 | 111,000.00 | 0.27% | 9,411 |
| Sep 8, 2025 | 112,500.00 | 112,500.00 | 109,600.00 | 110,700.00 | 110,700.00 | 0.27% | 7,729 |
| Sep 5, 2025 | 111,700.00 | 112,500.00 | 110,000.00 | 110,400.00 | 110,400.00 | 0.45% | 12,276 |
| Sep 4, 2025 | 110,200.00 | 111,600.00 | 108,600.00 | 109,900.00 | 109,900.00 | - | 7,230 |
| Sep 3, 2025 | 109,000.00 | 110,500.00 | 107,900.00 | 109,900.00 | 109,900.00 | 0.92% | 4,195 |
| Sep 2, 2025 | 110,000.00 | 110,000.00 | 108,000.00 | 108,900.00 | 108,900.00 | 0.46% | 3,971 |
| Sep 1, 2025 | 112,900.00 | 112,900.00 | 108,200.00 | 108,400.00 | 108,400.00 | -2.52% | 12,739 |
| Aug 29, 2025 | 113,100.00 | 113,750.00 | 109,900.00 | 111,200.00 | 111,200.00 | -1.68% | 12,189 |
| Aug 28, 2025 | 110,900.00 | 113,100.00 | 110,900.00 | 113,100.00 | 113,100.00 | 1.98% | 7,755 |
| Aug 27, 2025 | 110,800.00 | 110,900.00 | 109,500.00 | 110,900.00 | 110,900.00 | 1.28% | 4,538 |
| Aug 26, 2025 | 109,800.00 | 111,300.00 | 108,000.00 | 109,500.00 | 109,500.00 | 0.37% | 10,392 |
| Aug 25, 2025 | 106,400.00 | 109,600.00 | 106,300.00 | 109,100.00 | 109,100.00 | 2.83% | 14,899 |
| Aug 22, 2025 | 107,300.00 | 107,300.00 | 104,800.00 | 106,100.00 | 106,100.00 | 1.53% | 10,719 |
| Aug 21, 2025 | 106,600.00 | 106,700.00 | 104,200.00 | 104,500.00 | 104,500.00 | -0.38% | 8,844 |
| Aug 20, 2025 | 107,300.00 | 107,300.00 | 103,500.00 | 104,900.00 | 104,900.00 | -2.05% | 16,381 |
| Aug 19, 2025 | 108,800.00 | 109,500.00 | 107,100.00 | 107,100.00 | 107,100.00 | -1.56% | 6,836 |
| Aug 18, 2025 | 110,400.00 | 110,900.00 | 107,700.00 | 108,800.00 | 108,800.00 | -1.36% | 5,905 |
| Aug 14, 2025 | 114,000.00 | 114,500.00 | 109,700.00 | 110,300.00 | 110,300.00 | -2.04% | 14,028 |
| Aug 13, 2025 | 114,400.00 | 114,400.00 | 111,100.00 | 112,600.00 | 112,600.00 | 1.44% | 9,855 |
| Aug 12, 2025 | 111,000.00 | 113,000.00 | 110,800.00 | 111,000.00 | 111,000.00 | 0.36% | 10,119 |
| Aug 11, 2025 | 112,700.00 | 114,000.00 | 109,900.00 | 110,600.00 | 110,600.00 | -1.51% | 8,522 |
| Aug 8, 2025 | 113,900.00 | 115,800.00 | 112,000.00 | 112,300.00 | 112,300.00 | -1.32% | 7,009 |
| Aug 7, 2025 | 115,000.00 | 115,600.00 | 112,500.00 | 113,800.00 | 113,800.00 | -0.26% | 12,695 |
| Aug 6, 2025 | 111,900.00 | 114,600.00 | 109,400.00 | 114,100.00 | 114,100.00 | 4.11% | 11,543 |
| Aug 5, 2025 | 110,400.00 | 112,500.00 | 109,600.00 | 109,600.00 | 109,600.00 | -0.45% | 4,558 |
| Aug 4, 2025 | 109,000.00 | 111,500.00 | 107,700.00 | 110,100.00 | 110,100.00 | 1.66% | 7,228 |
| Aug 1, 2025 | 111,000.00 | 113,000.00 | 107,300.00 | 108,300.00 | 108,300.00 | -3.30% | 14,475 |
| Jul 31, 2025 | 113,500.00 | 114,700.00 | 111,200.00 | 112,000.00 | 112,000.00 | -0.88% | 9,677 |
| Jul 30, 2025 | 115,100.00 | 116,000.00 | 112,900.00 | 113,000.00 | 113,000.00 | -0.35% | 6,489 |
| Jul 29, 2025 | 115,600.00 | 115,600.00 | 113,000.00 | 113,400.00 | 112,700.00 | -0.53% | 9,832 |
| Jul 28, 2025 | 118,600.00 | 119,300.00 | 113,300.00 | 114,000.00 | 113,296.30 | -3.80% | 10,344 |
| Jul 25, 2025 | 121,600.00 | 124,400.00 | 118,000.00 | 118,500.00 | 117,768.52 | -3.03% | 12,604 |
| Jul 24, 2025 | 123,000.00 | 125,300.00 | 120,500.00 | 122,200.00 | 121,445.68 | 0.49% | 10,145 |
| Jul 23, 2025 | 122,700.00 | 123,600.00 | 121,500.00 | 121,600.00 | 120,849.38 | -1.94% | 6,525 |
| Jul 22, 2025 | 119,500.00 | 124,500.00 | 117,300.00 | 124,000.00 | 123,234.57 | 4.20% | 30,029 |
| Jul 21, 2025 | 123,500.00 | 123,500.00 | 118,800.00 | 119,000.00 | 118,265.43 | -2.06% | 9,218 |
| Jul 18, 2025 | 122,300.00 | 123,000.00 | 120,600.00 | 121,500.00 | 120,750.00 | -0.33% | 8,847 |
| Jul 17, 2025 | 120,300.00 | 122,300.00 | 119,700.00 | 121,900.00 | 121,147.53 | 1.50% | 18,908 |
| Jul 16, 2025 | 120,100.00 | 121,900.00 | 118,400.00 | 120,100.00 | 119,358.64 | -0.17% | 12,858 |
| Jul 15, 2025 | 123,900.00 | 124,400.00 | 119,000.00 | 120,300.00 | 119,557.41 | -2.20% | 10,876 |
| Jul 14, 2025 | 124,400.00 | 124,400.00 | 120,500.00 | 123,000.00 | 122,240.74 | 1.23% | 8,702 |