Skip to main content
Dong-A ST Co., Ltd. (KRX:170900)
South Korea flag South Korea · Delayed Price · Currency is KRW
47,550
-1,800 (-3.65%)
Mar 9, 2026, 3:30 PM KST

Dong-A ST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202645,857.1445,857.1445,000.0045,285.7144,619.75-3.65%18,572
Mar 6, 202646,190.4847,095.2445,238.1047,000.0046,308.821.86%30,985
Mar 5, 202647,142.8647,333.3344,952.3846,142.8645,464.293.30%29,460
Mar 4, 202647,142.8647,238.1042,857.1444,666.6744,009.80-6.57%64,773
Mar 3, 202649,047.6249,809.5247,809.5247,809.5247,106.44-4.02%30,183
Feb 27, 202650,285.7150,476.1949,333.3349,809.5249,077.03-0.76%24,845
Feb 26, 202651,619.0552,000.0050,000.0050,190.4849,452.38-3.66%43,111
Feb 25, 202652,952.3852,952.3851,619.0552,095.2451,329.13-1.08%67,866
Feb 24, 202652,952.3852,952.3851,904.7652,666.6751,892.163.95%54,635
Feb 23, 202649,904.7651,142.8649,714.2950,666.6749,921.571.92%20,365
Feb 20, 202650,285.7150,285.7149,428.5749,714.2948,983.19-1.14%19,597
Feb 19, 202650,190.4850,761.9149,809.5250,285.7149,546.220.19%36,280
Feb 13, 202651,142.8651,142.8649,809.5250,190.4849,452.38-1.86%22,629
Feb 12, 202651,428.5751,619.0550,761.9151,142.8650,390.76-0.37%22,916
Feb 11, 202652,952.3852,952.3851,142.8651,333.3350,578.43-2.53%32,600
Feb 10, 202652,952.3853,142.8651,428.5752,666.6751,892.160.18%29,763
Feb 9, 202653,809.5254,285.7152,000.0052,571.4351,798.32-1.25%24,647
Feb 6, 202652,952.3853,523.8152,000.0053,238.1052,455.18-2.27%24,395
Feb 5, 202655,333.3355,714.2953,904.7654,476.1953,675.07-1.04%31,578
Feb 4, 202653,238.1056,380.9553,142.8655,047.6254,238.104.33%61,814
Feb 3, 202652,000.0052,857.1451,238.1052,761.9151,985.993.36%23,969
Feb 2, 202651,428.5752,000.0050,000.0051,047.6250,296.92-2.19%23,173
Jan 30, 202652,095.2452,857.1451,142.8652,190.4851,422.970.37%25,308
Jan 29, 202652,857.1452,952.3851,238.1052,000.0051,235.29-1.44%33,771
Jan 28, 202652,285.7153,333.3351,523.8152,761.9151,985.991.65%37,902
Jan 27, 202651,428.5752,571.4350,285.7151,904.7651,141.462.44%47,845
Jan 26, 202650,095.2451,428.5749,904.7650,666.6749,921.572.31%27,700
Jan 23, 202647,714.2950,000.0047,714.2949,523.8148,795.523.59%25,811
Jan 22, 202647,571.4347,904.7646,809.5247,809.5247,106.441.52%11,076
Jan 21, 202648,190.4848,190.4846,666.6747,095.2446,402.66-3.04%23,569
Jan 20, 202648,380.9549,428.5748,285.7148,571.4347,857.140.39%11,323
Jan 19, 202648,952.3849,238.1047,619.0548,380.9547,669.47-0.20%14,433
Jan 16, 202649,428.5749,619.0548,190.4848,476.1947,763.31-1.93%20,153
Jan 15, 202649,619.0549,904.7648,857.1449,428.5748,701.68-0.38%9,972
Jan 14, 202649,809.5250,190.4849,142.8649,619.0548,889.360.77%11,688
Jan 13, 202649,714.2950,000.0048,761.9149,238.1048,514.01-0.96%13,748
Jan 12, 202650,000.0050,285.7149,238.1049,714.2948,983.19-0.57%12,376
Jan 9, 202650,761.9151,238.1049,809.5250,000.0049,264.71-1.50%13,541
Jan 8, 202650,000.0051,142.8649,523.8150,761.9150,015.411.91%16,010
Jan 7, 202649,714.2950,285.7149,142.8649,809.5249,077.030.19%22,478
Jan 6, 202649,904.7651,428.5749,333.3349,714.2948,983.190.19%26,122
Jan 5, 202649,142.8650,190.4849,142.8649,619.0548,889.360.97%13,491
Jan 2, 202649,714.2950,571.4349,047.6249,142.8648,420.17-1.71%17,680
Dec 30, 202550,380.9550,380.9549,714.2950,000.0049,264.71-0.57%13,198
Dec 29, 202550,857.1451,238.1050,095.2450,285.7149,546.22-1.68%11,007
Dec 26, 202551,333.3351,619.0550,000.0051,142.8650,390.76-0.37%15,078
Dec 24, 202551,619.0551,619.0550,857.1451,333.3350,578.43-0.19%8,443
Dec 23, 202553,142.8653,142.8651,333.3351,428.5750,672.27-2.35%14,477
Dec 22, 202553,333.3353,523.8151,904.7652,666.6751,892.16-0.54%15,045
Dec 19, 202553,333.3353,619.0552,571.4352,952.3852,173.67-0.71%12,747
Dec 18, 202552,666.6753,714.2952,190.4853,333.3352,549.02-0.36%15,805
Dec 17, 202553,809.5254,190.4852,857.1453,523.8152,736.69-13,309
Dec 16, 202554,380.9554,380.9553,238.1053,523.8152,736.69-1.40%9,645
Dec 15, 202554,095.2454,476.1952,857.1454,285.7153,487.39-0.70%14,978
Dec 12, 202555,714.2955,714.2953,809.5254,666.6753,862.75-0.69%31,032
Dec 11, 202553,523.8155,619.0551,523.8155,047.6254,238.103.58%57,628
Dec 10, 202553,333.3353,809.5252,666.6753,142.8652,361.34-0.18%22,769
Dec 9, 202552,095.2453,333.3351,523.8153,238.1052,455.182.57%32,524
Dec 8, 202553,333.3353,333.3351,523.8151,904.7651,141.46-2.68%17,207
Dec 5, 202553,333.3353,523.8151,809.5253,333.3352,549.02-21,538
Dec 4, 202553,238.1054,476.1952,571.4353,333.3352,549.021.27%43,199
Dec 3, 202552,380.9553,142.8652,000.0052,666.6751,892.160.73%31,622
Dec 2, 202552,380.9552,476.1951,238.1052,285.7151,516.81-0.18%25,482
Dec 1, 202552,095.2453,047.6251,714.2952,380.9551,610.641.48%38,477
Nov 28, 202550,761.9151,904.7650,761.9151,619.0550,859.942.85%28,738
Nov 27, 202552,476.1952,571.4350,190.4850,190.4849,452.38-1.86%38,468
Nov 26, 202549,619.0551,523.8149,238.1051,142.8650,390.764.07%33,414
Nov 25, 202550,000.0050,476.1948,571.4349,142.8648,420.17-2.27%28,026
Nov 24, 202551,428.5753,142.8649,809.5250,285.7149,546.22-0.38%42,767
Nov 21, 202550,000.0050,571.4349,619.0550,476.1949,733.89-1.30%16,740
Nov 20, 202550,380.9551,619.0549,904.7651,142.8650,390.761.90%26,155
Nov 19, 202549,904.7650,761.9149,238.1050,190.4849,452.380.19%22,504
Nov 18, 202550,095.2450,476.1949,333.3350,095.2449,358.54-0.57%30,305
Nov 17, 202549,714.2950,571.4348,571.4350,380.9549,640.061.34%32,856
Nov 14, 202549,047.6250,380.9548,857.1449,714.2948,983.19-0.19%49,504
Nov 13, 202550,190.4851,142.8649,809.5249,809.5249,077.03-0.95%42,741
Nov 12, 202549,619.0550,571.4349,047.6250,285.7149,546.223.53%55,904
Nov 11, 202554,285.7154,285.7148,285.7148,571.4347,857.14-1.16%162,411
Nov 10, 202548,571.4349,428.5747,809.5249,142.8648,420.171.18%27,079
Nov 7, 202549,238.1049,238.1047,238.1048,571.4347,857.14-4.32%42,102
Nov 6, 202548,952.3851,142.8648,952.3850,761.9150,015.413.70%63,164
Nov 5, 202548,666.6749,523.8147,523.8148,952.3848,232.492.59%106,872
Nov 4, 202547,476.1948,571.4347,095.2447,714.2947,012.611.62%49,058
Nov 3, 202547,095.2447,142.8645,809.5246,952.3846,261.900.82%28,836
Oct 31, 202545,666.6746,619.0545,428.5746,571.4345,886.553.06%34,449
Oct 30, 202545,714.2946,476.1944,809.5245,190.4844,525.911.50%25,447
Oct 29, 202545,428.5746,190.4844,238.1044,523.8143,869.05-1.99%34,249
Oct 28, 202545,666.6746,428.5745,142.8645,428.5744,760.50-0.52%21,960
Oct 27, 202543,809.5245,714.2943,571.4345,666.6744,995.105.15%29,282
Oct 24, 202543,714.2943,809.5243,190.4843,428.5742,789.920.11%10,092
Oct 23, 202543,333.3344,190.4842,857.1443,380.9542,743.000.22%10,553
Oct 22, 202542,904.7643,285.7142,380.9543,285.7142,649.161.00%9,195
Oct 21, 202543,523.8143,857.1442,571.4342,857.1442,226.89-1.21%13,382
Oct 20, 202542,761.9143,428.5741,952.3843,380.9542,743.001.56%7,663
Oct 17, 202543,333.3343,333.3342,380.9542,714.2942,086.13-0.44%10,968
Oct 16, 202542,904.7643,666.6742,666.6742,904.7642,273.810.78%13,222
Oct 15, 202542,095.2442,857.1442,095.2442,571.4341,945.380.68%12,750
Oct 14, 202542,190.4842,809.5241,809.5242,285.7141,663.87-0.22%19,054
Oct 13, 202542,285.7142,666.6741,904.7642,380.9541,757.70-0.89%10,767
Oct 10, 202543,857.1443,857.1442,380.9542,761.9142,133.05-1.64%18,631