Dong-A Socio Holdings Co., Ltd. (KRX:000640)
South Korea
· Delayed Price · Currency is KRW 100,100
-700 (-0.69%)
Apr 29, 2026, 3:30 PM KST
Dong-A Socio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99,000.00 | 102,200.00 | 98,600.00 | 100,800.00 | 100,800.00 | 2.23% | 22,833 |
| Apr 27, 2026 | 98,900.00 | 100,400.00 | 98,100.00 | 98,600.00 | 98,600.00 | -0.30% | 16,559 |
| Apr 24, 2026 | 97,100.00 | 99,000.00 | 96,500.00 | 98,900.00 | 98,900.00 | 1.75% | 17,525 |
| Apr 23, 2026 | 96,300.00 | 97,700.00 | 95,600.00 | 97,200.00 | 97,200.00 | 0.73% | 20,231 |
| Apr 22, 2026 | 97,000.00 | 97,200.00 | 95,100.00 | 96,500.00 | 96,500.00 | 0.10% | 19,555 |
| Apr 21, 2026 | 97,400.00 | 97,800.00 | 96,000.00 | 96,400.00 | 96,400.00 | -0.72% | 12,095 |
| Apr 20, 2026 | 98,100.00 | 98,700.00 | 96,300.00 | 97,100.00 | 97,100.00 | -0.82% | 18,315 |
| Apr 17, 2026 | 98,000.00 | 98,600.00 | 97,100.00 | 97,900.00 | 97,900.00 | 0.62% | 11,345 |
| Apr 16, 2026 | 96,400.00 | 98,400.00 | 95,200.00 | 97,300.00 | 97,300.00 | 1.88% | 16,518 |
| Apr 15, 2026 | 96,600.00 | 97,200.00 | 95,200.00 | 95,500.00 | 95,500.00 | -1.34% | 19,913 |
| Apr 14, 2026 | 95,700.00 | 97,900.00 | 94,500.00 | 96,800.00 | 96,800.00 | 2.87% | 17,237 |
| Apr 13, 2026 | 94,500.00 | 95,700.00 | 93,000.00 | 94,100.00 | 94,100.00 | -0.95% | 6,057 |
| Apr 10, 2026 | 94,200.00 | 95,300.00 | 93,700.00 | 95,000.00 | 95,000.00 | 1.50% | 8,352 |
| Apr 9, 2026 | 94,900.00 | 95,900.00 | 93,300.00 | 93,600.00 | 93,600.00 | -1.58% | 12,959 |
| Apr 8, 2026 | 93,900.00 | 95,700.00 | 93,200.00 | 95,100.00 | 95,100.00 | 3.93% | 15,331 |
| Apr 7, 2026 | 94,700.00 | 94,700.00 | 91,400.00 | 91,500.00 | 91,500.00 | -2.14% | 9,305 |
| Apr 6, 2026 | 92,500.00 | 94,000.00 | 92,400.00 | 93,500.00 | 93,500.00 | 0.86% | 9,650 |
| Apr 3, 2026 | 94,600.00 | 94,600.00 | 91,500.00 | 92,700.00 | 92,700.00 | -0.64% | 17,470 |
| Apr 2, 2026 | 96,400.00 | 96,400.00 | 92,300.00 | 93,300.00 | 93,300.00 | -2.00% | 22,246 |
| Apr 1, 2026 | 96,500.00 | 97,500.00 | 94,600.00 | 95,200.00 | 95,200.00 | 1.17% | 23,950 |
| Mar 31, 2026 | 95,000.00 | 95,500.00 | 93,500.00 | 94,100.00 | 94,100.00 | -1.67% | 22,461 |
| Mar 30, 2026 | 98,000.00 | 98,200.00 | 95,000.00 | 95,700.00 | 95,700.00 | -2.74% | 12,030 |
| Mar 27, 2026 | 98,000.00 | 98,400.00 | 96,200.00 | 98,400.00 | 98,400.00 | - | 10,585 |
| Mar 26, 2026 | 100,900.00 | 100,900.00 | 98,200.00 | 98,400.00 | 98,400.00 | -1.40% | 15,516 |
| Mar 25, 2026 | 100,200.00 | 100,700.00 | 99,600.00 | 99,800.00 | 99,800.00 | 0.30% | 8,992 |
| Mar 24, 2026 | 100,600.00 | 100,600.00 | 98,800.00 | 99,500.00 | 99,500.00 | 0.10% | 13,183 |
| Mar 23, 2026 | 101,000.00 | 101,000.00 | 98,200.00 | 99,400.00 | 99,400.00 | -2.93% | 16,724 |
| Mar 20, 2026 | 101,800.00 | 103,000.00 | 101,500.00 | 102,400.00 | 102,400.00 | 0.29% | 19,801 |
| Mar 19, 2026 | 102,900.00 | 102,900.00 | 101,200.00 | 102,100.00 | 102,100.00 | -1.73% | 13,088 |
| Mar 18, 2026 | 104,100.00 | 104,900.00 | 103,150.00 | 103,900.00 | 103,900.00 | -0.10% | 10,742 |
| Mar 17, 2026 | 103,500.00 | 104,800.00 | 102,600.00 | 104,000.00 | 104,000.00 | 0.97% | 10,129 |
| Mar 16, 2026 | 103,100.00 | 103,600.00 | 101,700.00 | 103,000.00 | 103,000.00 | -0.19% | 10,862 |
| Mar 13, 2026 | 102,200.00 | 105,100.00 | 102,200.00 | 103,200.00 | 103,200.00 | -1.05% | 8,075 |
| Mar 12, 2026 | 104,400.00 | 105,400.00 | 101,600.00 | 104,300.00 | 104,300.00 | -1.32% | 27,860 |
| Mar 11, 2026 | 105,900.00 | 107,000.00 | 104,400.00 | 105,700.00 | 105,700.00 | 1.09% | 10,367 |
| Mar 10, 2026 | 103,786.41 | 104,854.37 | 102,135.92 | 104,563.11 | 103,592.23 | 2.67% | 13,063 |
| Mar 9, 2026 | 101,650.49 | 102,038.84 | 99,611.65 | 101,844.66 | 100,899.03 | -1.87% | 9,713 |
| Mar 6, 2026 | 104,174.76 | 104,951.46 | 100,970.87 | 103,786.41 | 102,822.75 | -0.74% | 28,268 |
| Mar 5, 2026 | 106,116.51 | 106,796.12 | 104,271.85 | 104,563.11 | 103,592.23 | 2.18% | 25,975 |
| Mar 4, 2026 | 110,291.26 | 111,747.57 | 101,941.75 | 102,330.10 | 101,379.96 | -7.95% | 28,869 |
| Mar 3, 2026 | 109,708.74 | 114,174.76 | 109,708.74 | 111,165.05 | 110,132.88 | -2.05% | 17,136 |
| Feb 27, 2026 | 116,213.59 | 117,087.38 | 112,815.53 | 113,495.15 | 112,441.34 | -2.26% | 9,090 |
| Feb 26, 2026 | 117,087.38 | 119,029.13 | 115,436.89 | 116,116.51 | 115,038.36 | -0.83% | 13,793 |
| Feb 25, 2026 | 116,601.94 | 118,349.52 | 114,757.28 | 117,087.38 | 116,000.22 | 0.58% | 18,818 |
| Feb 24, 2026 | 118,446.60 | 118,932.04 | 116,407.77 | 116,407.77 | 115,326.91 | -0.50% | 13,769 |
| Feb 23, 2026 | 114,951.46 | 117,378.64 | 114,757.28 | 116,990.29 | 115,904.03 | 2.38% | 15,902 |
| Feb 20, 2026 | 112,233.01 | 115,242.72 | 111,262.14 | 114,271.85 | 113,210.82 | 1.82% | 23,167 |
| Feb 19, 2026 | 107,864.08 | 113,300.97 | 107,864.08 | 112,233.01 | 111,190.92 | 4.43% | 26,233 |
| Feb 13, 2026 | 107,475.73 | 107,572.82 | 105,631.07 | 107,475.73 | 106,477.81 | -0.09% | 15,841 |
| Feb 12, 2026 | 106,019.42 | 108,252.43 | 105,436.89 | 107,572.82 | 106,574.00 | 1.65% | 12,566 |
| Feb 11, 2026 | 105,922.33 | 106,407.77 | 104,757.28 | 105,825.24 | 104,842.65 | - | 15,091 |
| Feb 10, 2026 | 103,106.80 | 106,116.51 | 101,747.57 | 105,825.24 | 104,842.65 | 3.71% | 28,341 |
| Feb 9, 2026 | 104,174.76 | 107,087.38 | 100,291.26 | 102,038.84 | 101,091.40 | -1.31% | 35,062 |
| Feb 6, 2026 | 104,660.19 | 104,757.28 | 101,456.31 | 103,398.06 | 102,438.00 | -1.93% | 11,926 |
| Feb 5, 2026 | 106,310.68 | 106,504.85 | 104,368.93 | 105,436.89 | 104,457.91 | 0.18% | 16,699 |
| Feb 4, 2026 | 104,757.28 | 105,631.07 | 103,980.58 | 105,242.72 | 104,265.53 | 0.37% | 16,078 |
| Feb 3, 2026 | 104,757.28 | 105,728.16 | 102,912.62 | 104,854.37 | 103,880.79 | 1.89% | 9,820 |
| Feb 2, 2026 | 104,174.76 | 106,407.77 | 102,524.27 | 102,912.62 | 101,957.07 | -2.48% | 10,087 |
| Jan 30, 2026 | 106,310.68 | 107,281.55 | 104,951.46 | 105,533.98 | 104,554.09 | -0.73% | 14,910 |
| Jan 29, 2026 | 105,922.33 | 107,281.55 | 102,427.18 | 106,310.68 | 105,323.58 | 1.39% | 18,398 |
| Jan 28, 2026 | 106,893.20 | 106,990.29 | 104,854.37 | 104,854.37 | 103,880.79 | -1.64% | 22,111 |
| Jan 27, 2026 | 104,563.11 | 107,281.55 | 103,495.15 | 106,601.94 | 105,612.14 | 1.86% | 30,715 |
| Jan 26, 2026 | 104,271.85 | 106,019.42 | 103,592.23 | 104,660.19 | 103,688.42 | 0.56% | 18,992 |
| Jan 23, 2026 | 101,747.57 | 104,368.93 | 101,165.05 | 104,077.67 | 103,111.30 | 2.29% | 18,201 |
| Jan 22, 2026 | 99,611.65 | 102,524.27 | 98,834.95 | 101,747.57 | 100,802.84 | 2.75% | 16,155 |
| Jan 21, 2026 | 100,388.35 | 100,388.35 | 98,058.25 | 99,029.13 | 98,109.64 | -1.64% | 19,768 |
| Jan 20, 2026 | 99,029.13 | 100,970.87 | 99,029.13 | 100,679.61 | 99,744.80 | 1.47% | 10,593 |
| Jan 19, 2026 | 101,941.75 | 101,941.75 | 98,543.69 | 99,223.30 | 98,302.01 | -1.26% | 12,528 |
| Jan 16, 2026 | 100,970.87 | 101,359.22 | 99,223.30 | 100,485.44 | 99,552.42 | 0.29% | 23,594 |
| Jan 15, 2026 | 102,718.45 | 102,718.45 | 99,514.56 | 100,194.18 | 99,263.87 | -2.55% | 27,784 |
| Jan 14, 2026 | 102,524.27 | 103,300.97 | 101,747.57 | 102,815.53 | 101,860.89 | -0.09% | 8,656 |
| Jan 13, 2026 | 104,854.37 | 104,854.37 | 102,135.92 | 102,912.62 | 101,957.07 | -1.40% | 16,088 |
| Jan 12, 2026 | 103,592.23 | 104,466.02 | 102,427.18 | 104,368.93 | 103,399.86 | 0.84% | 13,917 |
| Jan 9, 2026 | 103,786.41 | 104,368.93 | 102,815.53 | 103,495.15 | 102,534.19 | -0.19% | 14,732 |
| Jan 8, 2026 | 103,398.06 | 104,466.02 | 102,330.10 | 103,689.32 | 102,726.56 | - | 12,042 |
| Jan 7, 2026 | 104,174.76 | 104,854.37 | 102,815.53 | 103,689.32 | 102,726.56 | -0.37% | 14,840 |
| Jan 6, 2026 | 105,728.16 | 105,825.24 | 103,398.06 | 104,077.67 | 103,111.30 | -0.56% | 9,777 |
| Jan 5, 2026 | 104,368.93 | 105,339.81 | 102,912.62 | 104,660.19 | 103,688.42 | 0.09% | 14,254 |
| Jan 2, 2026 | 107,184.47 | 107,281.55 | 104,174.76 | 104,563.11 | 103,592.23 | -1.73% | 9,336 |
| Dec 30, 2025 | 107,766.99 | 108,155.34 | 105,436.89 | 106,407.77 | 105,419.77 | 0.27% | 5,624 |
| Dec 29, 2025 | 106,990.29 | 107,087.38 | 105,436.89 | 106,116.51 | 105,131.21 | -0.82% | 7,838 |
| Dec 26, 2025 | 110,097.09 | 110,097.09 | 106,407.77 | 106,990.29 | 105,996.88 | -2.82% | 9,038 |
| Dec 24, 2025 | 112,135.92 | 112,135.92 | 110,000.00 | 110,097.09 | 109,074.83 | -1.22% | 4,379 |
| Dec 23, 2025 | 112,815.53 | 112,912.62 | 110,970.87 | 111,456.31 | 110,421.43 | -0.69% | 6,354 |
| Dec 22, 2025 | 113,689.32 | 113,689.32 | 110,485.44 | 112,233.01 | 111,190.92 | -1.03% | 21,449 |
| Dec 19, 2025 | 115,631.07 | 116,310.68 | 112,524.27 | 113,398.06 | 112,345.15 | -2.26% | 14,555 |
| Dec 18, 2025 | 116,990.29 | 116,990.29 | 115,145.63 | 116,019.42 | 114,942.17 | -1.24% | 7,396 |
| Dec 17, 2025 | 118,834.95 | 120,194.18 | 116,310.68 | 117,475.73 | 116,384.96 | -1.14% | 8,908 |
| Dec 16, 2025 | 120,388.35 | 120,388.35 | 116,893.20 | 118,834.95 | 117,731.56 | -0.33% | 17,158 |
| Dec 15, 2025 | 118,446.60 | 120,970.87 | 116,699.03 | 119,223.30 | 118,116.31 | 0.49% | 16,799 |
| Dec 12, 2025 | 120,776.70 | 121,844.66 | 117,184.47 | 118,640.78 | 117,539.19 | -0.16% | 14,152 |
| Dec 11, 2025 | 119,029.13 | 121,359.22 | 117,961.17 | 118,834.95 | 117,731.56 | -0.16% | 16,907 |
| Dec 10, 2025 | 118,155.34 | 119,805.83 | 117,281.55 | 119,029.13 | 117,923.93 | 0.49% | 13,332 |
| Dec 9, 2025 | 117,475.73 | 119,223.30 | 116,019.42 | 118,446.60 | 117,346.82 | 1.33% | 15,886 |
| Dec 8, 2025 | 117,961.17 | 118,446.60 | 115,533.98 | 116,893.20 | 115,807.84 | -0.50% | 8,095 |
| Dec 5, 2025 | 117,669.90 | 118,446.60 | 115,825.24 | 117,475.73 | 116,384.96 | -0.74% | 7,530 |
| Dec 4, 2025 | 117,475.73 | 118,834.95 | 116,019.42 | 118,349.52 | 117,250.63 | 0.83% | 16,348 |
| Dec 3, 2025 | 115,825.24 | 117,766.99 | 114,951.46 | 117,378.64 | 116,288.77 | 1.09% | 18,020 |
| Dec 2, 2025 | 111,553.40 | 117,572.82 | 108,834.95 | 116,116.51 | 115,038.36 | 4.09% | 32,305 |
| Dec 1, 2025 | 111,650.49 | 112,621.36 | 110,194.18 | 111,553.40 | 110,517.62 | 0.35% | 9,117 |