Dong-A ST Co., Ltd. (KRX:170900)
South Korea
· Delayed Price · Currency is KRW 56,000
0.00 (0.00%)
At close: Dec 5, 2025
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,000.00 | 56,200.00 | 54,400.00 | 56,000.00 | 56,000.00 | - | 20,507 |
| Dec 4, 2025 | 55,900.00 | 57,200.00 | 55,200.00 | 56,000.00 | 56,000.00 | 1.27% | 41,142 |
| Dec 3, 2025 | 55,000.00 | 55,800.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.73% | 30,117 |
| Dec 2, 2025 | 55,000.00 | 55,100.00 | 53,800.00 | 54,900.00 | 54,900.00 | -0.18% | 24,269 |
| Dec 1, 2025 | 54,700.00 | 55,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 1.48% | 36,645 |
| Nov 28, 2025 | 53,300.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | 2.85% | 27,370 |
| Nov 27, 2025 | 55,100.00 | 55,200.00 | 52,700.00 | 52,700.00 | 52,700.00 | -1.86% | 36,637 |
| Nov 26, 2025 | 52,100.00 | 54,100.00 | 51,700.00 | 53,700.00 | 53,700.00 | 4.07% | 31,823 |
| Nov 25, 2025 | 52,500.00 | 53,000.00 | 51,000.00 | 51,600.00 | 51,600.00 | -2.27% | 26,692 |
| Nov 24, 2025 | 54,000.00 | 55,800.00 | 52,300.00 | 52,800.00 | 52,800.00 | -0.38% | 40,731 |
| Nov 21, 2025 | 52,500.00 | 53,100.00 | 52,100.00 | 53,000.00 | 53,000.00 | -1.30% | 15,943 |
| Nov 20, 2025 | 52,900.00 | 54,200.00 | 52,400.00 | 53,700.00 | 53,700.00 | 1.90% | 24,910 |
| Nov 19, 2025 | 52,400.00 | 53,300.00 | 51,700.00 | 52,700.00 | 52,700.00 | 0.19% | 21,433 |
| Nov 18, 2025 | 52,600.00 | 53,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | -0.57% | 28,862 |
| Nov 17, 2025 | 52,200.00 | 53,100.00 | 51,000.00 | 52,900.00 | 52,900.00 | 1.34% | 31,292 |
| Nov 14, 2025 | 51,500.00 | 52,900.00 | 51,300.00 | 52,200.00 | 52,200.00 | -0.19% | 47,147 |
| Nov 13, 2025 | 52,700.00 | 53,700.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.95% | 40,706 |
| Nov 12, 2025 | 52,100.00 | 53,100.00 | 51,500.00 | 52,800.00 | 52,800.00 | 3.53% | 53,242 |
| Nov 11, 2025 | 57,000.00 | 57,000.00 | 50,700.00 | 51,000.00 | 51,000.00 | -1.16% | 154,678 |
| Nov 10, 2025 | 51,000.00 | 51,900.00 | 50,200.00 | 51,600.00 | 51,600.00 | 1.18% | 25,790 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,600.00 | 51,000.00 | 51,000.00 | -4.32% | 40,098 |
| Nov 6, 2025 | 51,400.00 | 53,700.00 | 51,400.00 | 53,300.00 | 53,300.00 | 3.70% | 60,157 |
| Nov 5, 2025 | 51,100.00 | 52,000.00 | 49,900.00 | 51,400.00 | 51,400.00 | 2.59% | 101,783 |
| Nov 4, 2025 | 49,850.00 | 51,000.00 | 49,450.00 | 50,100.00 | 50,100.00 | 1.62% | 46,722 |
| Nov 3, 2025 | 49,450.00 | 49,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 0.82% | 27,463 |
| Oct 31, 2025 | 47,950.00 | 48,950.00 | 47,700.00 | 48,900.00 | 48,900.00 | 3.06% | 32,809 |
| Oct 30, 2025 | 48,000.00 | 48,800.00 | 47,050.00 | 47,450.00 | 47,450.00 | 1.50% | 24,236 |
| Oct 29, 2025 | 47,700.00 | 48,500.00 | 46,450.00 | 46,750.00 | 46,750.00 | -1.99% | 32,619 |
| Oct 28, 2025 | 47,950.00 | 48,750.00 | 47,400.00 | 47,700.00 | 47,700.00 | -0.52% | 20,915 |
| Oct 27, 2025 | 46,000.00 | 48,000.00 | 45,750.00 | 47,950.00 | 47,950.00 | 5.15% | 27,888 |
| Oct 24, 2025 | 45,900.00 | 46,000.00 | 45,350.00 | 45,600.00 | 45,600.00 | 0.11% | 9,612 |
| Oct 23, 2025 | 45,500.00 | 46,400.00 | 45,000.00 | 45,550.00 | 45,550.00 | 0.22% | 10,051 |
| Oct 22, 2025 | 45,050.00 | 45,450.00 | 44,500.00 | 45,450.00 | 45,450.00 | 1.00% | 8,758 |
| Oct 21, 2025 | 45,700.00 | 46,050.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.21% | 12,745 |
| Oct 20, 2025 | 44,900.00 | 45,600.00 | 44,050.00 | 45,550.00 | 45,550.00 | 1.56% | 7,299 |
| Oct 17, 2025 | 45,500.00 | 45,500.00 | 44,500.00 | 44,850.00 | 44,850.00 | -0.44% | 10,446 |
| Oct 16, 2025 | 45,050.00 | 45,850.00 | 44,800.00 | 45,050.00 | 45,050.00 | 0.78% | 12,593 |
| Oct 15, 2025 | 44,200.00 | 45,000.00 | 44,200.00 | 44,700.00 | 44,700.00 | 0.68% | 12,143 |
| Oct 14, 2025 | 44,300.00 | 44,950.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.22% | 18,147 |
| Oct 13, 2025 | 44,400.00 | 44,800.00 | 44,000.00 | 44,500.00 | 44,500.00 | -0.89% | 10,255 |
| Oct 10, 2025 | 46,050.00 | 46,050.00 | 44,500.00 | 44,900.00 | 44,900.00 | -1.64% | 17,744 |
| Oct 2, 2025 | 45,450.00 | 46,250.00 | 45,100.00 | 45,650.00 | 45,650.00 | 0.77% | 14,281 |
| Oct 1, 2025 | 45,600.00 | 45,850.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.55% | 5,457 |
| Sep 30, 2025 | 46,250.00 | 46,600.00 | 45,050.00 | 45,550.00 | 45,550.00 | -1.41% | 11,768 |
| Sep 29, 2025 | 46,100.00 | 47,000.00 | 45,950.00 | 46,200.00 | 46,200.00 | -0.65% | 8,006 |
| Sep 26, 2025 | 47,300.00 | 47,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | -2.00% | 11,498 |
| Sep 25, 2025 | 47,400.00 | 47,500.00 | 46,900.00 | 47,450.00 | 47,450.00 | -0.32% | 11,737 |
| Sep 24, 2025 | 48,350.00 | 48,350.00 | 46,800.00 | 47,600.00 | 47,600.00 | -1.55% | 25,355 |
| Sep 23, 2025 | 48,100.00 | 48,550.00 | 47,500.00 | 48,350.00 | 48,350.00 | 0.42% | 22,179 |
| Sep 22, 2025 | 48,000.00 | 48,200.00 | 47,750.00 | 48,150.00 | 48,150.00 | 0.73% | 13,175 |
| Sep 19, 2025 | 47,150.00 | 48,100.00 | 47,000.00 | 47,800.00 | 47,800.00 | 1.27% | 19,513 |
| Sep 18, 2025 | 46,650.00 | 47,750.00 | 46,600.00 | 47,200.00 | 47,200.00 | 0.96% | 14,129 |
| Sep 17, 2025 | 46,750.00 | 46,900.00 | 46,000.00 | 46,750.00 | 46,750.00 | - | 14,754 |
| Sep 16, 2025 | 47,000.00 | 47,200.00 | 46,400.00 | 46,750.00 | 46,750.00 | -0.43% | 12,368 |
| Sep 15, 2025 | 46,800.00 | 47,100.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.32% | 9,531 |
| Sep 12, 2025 | 46,550.00 | 46,800.00 | 46,000.00 | 46,800.00 | 46,800.00 | 0.75% | 15,775 |
| Sep 11, 2025 | 46,150.00 | 46,800.00 | 46,150.00 | 46,450.00 | 46,450.00 | -0.21% | 9,812 |
| Sep 10, 2025 | 46,700.00 | 46,700.00 | 46,000.00 | 46,550.00 | 46,550.00 | 0.43% | 9,106 |
| Sep 9, 2025 | 45,700.00 | 47,050.00 | 45,100.00 | 46,350.00 | 46,350.00 | 1.20% | 22,851 |
| Sep 8, 2025 | 45,100.00 | 46,200.00 | 45,000.00 | 45,800.00 | 45,800.00 | 2.69% | 25,644 |
| Sep 5, 2025 | 44,700.00 | 44,800.00 | 44,100.00 | 44,600.00 | 44,600.00 | - | 15,554 |
| Sep 4, 2025 | 43,400.00 | 44,700.00 | 43,100.00 | 44,600.00 | 44,600.00 | 3.00% | 22,479 |
| Sep 3, 2025 | 43,100.00 | 43,450.00 | 42,950.00 | 43,300.00 | 43,300.00 | 0.70% | 13,694 |
| Sep 2, 2025 | 43,350.00 | 43,350.00 | 42,500.00 | 43,000.00 | 43,000.00 | -0.35% | 11,162 |
| Sep 1, 2025 | 44,100.00 | 44,300.00 | 42,800.00 | 43,150.00 | 43,150.00 | -2.60% | 19,858 |
| Aug 29, 2025 | 44,700.00 | 44,800.00 | 43,850.00 | 44,300.00 | 44,300.00 | -0.67% | 17,286 |
| Aug 28, 2025 | 44,900.00 | 44,900.00 | 44,250.00 | 44,600.00 | 44,600.00 | -0.67% | 15,012 |
| Aug 27, 2025 | 44,950.00 | 45,000.00 | 44,450.00 | 44,900.00 | 44,900.00 | -0.11% | 5,627 |
| Aug 26, 2025 | 44,900.00 | 45,050.00 | 44,650.00 | 44,950.00 | 44,950.00 | - | 6,408 |
| Aug 25, 2025 | 45,100.00 | 45,950.00 | 44,950.00 | 44,950.00 | 44,950.00 | -0.22% | 7,480 |
| Aug 22, 2025 | 44,800.00 | 45,200.00 | 44,700.00 | 45,050.00 | 45,050.00 | 0.56% | 6,792 |
| Aug 21, 2025 | 45,300.00 | 45,500.00 | 44,600.00 | 44,800.00 | 44,800.00 | -1.10% | 10,056 |
| Aug 20, 2025 | 45,000.00 | 45,300.00 | 44,300.00 | 45,300.00 | 45,300.00 | 0.11% | 9,218 |
| Aug 19, 2025 | 45,700.00 | 45,950.00 | 45,150.00 | 45,250.00 | 45,250.00 | -1.63% | 9,808 |
| Aug 18, 2025 | 46,150.00 | 46,150.00 | 45,400.00 | 46,000.00 | 46,000.00 | -0.11% | 8,008 |
| Aug 14, 2025 | 45,800.00 | 46,550.00 | 45,800.00 | 46,050.00 | 46,050.00 | 0.66% | 7,055 |
| Aug 13, 2025 | 45,750.00 | 46,000.00 | 45,300.00 | 45,750.00 | 45,750.00 | 0.77% | 5,468 |
| Aug 12, 2025 | 46,050.00 | 46,150.00 | 45,250.00 | 45,400.00 | 45,400.00 | -0.77% | 6,700 |
| Aug 11, 2025 | 45,900.00 | 46,150.00 | 45,400.00 | 45,750.00 | 45,750.00 | -0.11% | 6,424 |
| Aug 8, 2025 | 46,200.00 | 46,400.00 | 45,600.00 | 45,800.00 | 45,800.00 | -0.22% | 9,586 |
| Aug 7, 2025 | 46,100.00 | 46,300.00 | 45,150.00 | 45,900.00 | 45,900.00 | -0.22% | 14,637 |
| Aug 6, 2025 | 46,200.00 | 46,450.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.43% | 9,982 |
| Aug 5, 2025 | 46,000.00 | 46,450.00 | 45,900.00 | 46,200.00 | 46,200.00 | 0.43% | 13,660 |
| Aug 4, 2025 | 45,300.00 | 46,100.00 | 44,850.00 | 46,000.00 | 46,000.00 | 1.32% | 16,598 |
| Aug 1, 2025 | 47,200.00 | 47,200.00 | 45,250.00 | 45,400.00 | 45,400.00 | -4.02% | 26,883 |
| Jul 31, 2025 | 48,000.00 | 48,000.00 | 47,000.00 | 47,300.00 | 47,300.00 | -0.32% | 13,914 |
| Jul 30, 2025 | 47,450.00 | 48,000.00 | 47,350.00 | 47,450.00 | 47,450.00 | - | 8,068 |
| Jul 29, 2025 | 47,200.00 | 47,550.00 | 46,900.00 | 47,450.00 | 47,450.00 | 0.11% | 13,085 |
| Jul 28, 2025 | 48,500.00 | 48,600.00 | 47,000.00 | 47,400.00 | 47,400.00 | -2.27% | 34,274 |
| Jul 25, 2025 | 49,550.00 | 49,550.00 | 48,200.00 | 48,500.00 | 48,500.00 | -1.62% | 22,702 |
| Jul 24, 2025 | 50,400.00 | 50,700.00 | 49,000.00 | 49,300.00 | 49,300.00 | -1.60% | 26,476 |
| Jul 23, 2025 | 50,100.00 | 50,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | 0.20% | 12,177 |
| Jul 22, 2025 | 50,300.00 | 51,200.00 | 49,550.00 | 50,000.00 | 50,000.00 | -0.60% | 19,750 |
| Jul 21, 2025 | 50,900.00 | 51,000.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.98% | 13,773 |
| Jul 18, 2025 | 51,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | -1.55% | 20,733 |
| Jul 17, 2025 | 48,800.00 | 52,000.00 | 48,650.00 | 51,600.00 | 51,600.00 | 6.06% | 75,187 |
| Jul 16, 2025 | 49,900.00 | 49,900.00 | 48,600.00 | 48,650.00 | 48,650.00 | -2.89% | 27,430 |
| Jul 15, 2025 | 50,100.00 | 50,300.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.20% | 11,301 |
| Jul 14, 2025 | 50,400.00 | 50,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | -0.20% | 13,926 |
| Jul 11, 2025 | 50,100.00 | 50,500.00 | 49,300.00 | 50,300.00 | 50,300.00 | 0.80% | 28,156 |