Dong-A ST Co., Ltd. (KRX:170900)
South Korea
· Delayed Price · Currency is KRW 44,800
-550 (-1.21%)
Apr 29, 2026, 3:30 PM KST
Dong-A ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45,300.00 | 45,300.00 | 44,500.00 | 44,800.00 | 44,800.00 | -1.21% | 24,032 |
| Apr 28, 2026 | 45,750.00 | 46,600.00 | 45,100.00 | 45,350.00 | 45,350.00 | -0.87% | 17,606 |
| Apr 27, 2026 | 46,500.00 | 47,500.00 | 44,600.00 | 45,750.00 | 45,750.00 | -0.97% | 29,992 |
| Apr 24, 2026 | 45,350.00 | 46,350.00 | 45,250.00 | 46,200.00 | 46,200.00 | 1.99% | 13,422 |
| Apr 23, 2026 | 44,650.00 | 45,750.00 | 44,300.00 | 45,300.00 | 45,300.00 | 1.91% | 21,895 |
| Apr 22, 2026 | 45,100.00 | 45,100.00 | 44,300.00 | 44,450.00 | 44,450.00 | -1.00% | 13,639 |
| Apr 21, 2026 | 46,050.00 | 46,050.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.97% | 17,643 |
| Apr 20, 2026 | 46,350.00 | 46,350.00 | 45,700.00 | 45,800.00 | 45,800.00 | -1.72% | 10,848 |
| Apr 17, 2026 | 46,600.00 | 46,700.00 | 45,850.00 | 46,600.00 | 46,600.00 | 1.75% | 16,412 |
| Apr 16, 2026 | 46,050.00 | 46,200.00 | 45,600.00 | 45,800.00 | 45,800.00 | 0.88% | 15,708 |
| Apr 15, 2026 | 45,600.00 | 46,000.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.44% | 12,245 |
| Apr 14, 2026 | 45,200.00 | 45,600.00 | 45,200.00 | 45,200.00 | 45,200.00 | 1.12% | 5,417 |
| Apr 13, 2026 | 44,350.00 | 45,050.00 | 44,200.00 | 44,700.00 | 44,700.00 | -1.43% | 6,877 |
| Apr 10, 2026 | 44,800.00 | 45,350.00 | 44,600.00 | 45,350.00 | 45,350.00 | 1.23% | 6,491 |
| Apr 9, 2026 | 44,350.00 | 44,950.00 | 43,850.00 | 44,800.00 | 44,800.00 | 1.47% | 13,437 |
| Apr 8, 2026 | 43,650.00 | 44,250.00 | 43,250.00 | 44,150.00 | 44,150.00 | 3.52% | 12,922 |
| Apr 7, 2026 | 43,250.00 | 43,350.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.47% | 13,202 |
| Apr 6, 2026 | 43,750.00 | 43,750.00 | 42,800.00 | 42,850.00 | 42,850.00 | -1.38% | 7,347 |
| Apr 3, 2026 | 44,150.00 | 44,400.00 | 43,450.00 | 43,450.00 | 43,450.00 | -1.03% | 8,106 |
| Apr 2, 2026 | 45,700.00 | 46,050.00 | 43,650.00 | 43,900.00 | 43,900.00 | -3.52% | 18,970 |
| Apr 1, 2026 | 44,450.00 | 45,650.00 | 44,400.00 | 45,500.00 | 45,500.00 | 3.88% | 15,288 |
| Mar 31, 2026 | 44,850.00 | 44,850.00 | 43,650.00 | 43,800.00 | 43,800.00 | -2.45% | 12,670 |
| Mar 30, 2026 | 44,200.00 | 45,250.00 | 43,850.00 | 44,900.00 | 44,900.00 | -2.07% | 10,418 |
| Mar 27, 2026 | 43,750.00 | 45,850.00 | 43,300.00 | 45,850.00 | 45,850.00 | 4.44% | 17,354 |
| Mar 26, 2026 | 45,350.00 | 45,400.00 | 43,800.00 | 43,900.00 | 43,900.00 | -1.46% | 14,633 |
| Mar 25, 2026 | 43,200.00 | 44,650.00 | 43,200.00 | 44,550.00 | 44,550.00 | 3.24% | 12,810 |
| Mar 24, 2026 | 43,250.00 | 43,400.00 | 42,300.00 | 43,150.00 | 43,150.00 | 1.65% | 10,789 |
| Mar 23, 2026 | 43,950.00 | 43,950.00 | 42,400.00 | 42,450.00 | 42,450.00 | -3.41% | 23,406 |
| Mar 20, 2026 | 43,400.00 | 44,350.00 | 43,300.00 | 43,950.00 | 43,950.00 | 1.62% | 14,438 |
| Mar 19, 2026 | 43,600.00 | 43,800.00 | 43,200.00 | 43,250.00 | 43,250.00 | -1.70% | 19,388 |
| Mar 18, 2026 | 44,000.00 | 44,550.00 | 43,950.00 | 44,000.00 | 44,000.00 | 0.34% | 9,959 |
| Mar 17, 2026 | 43,700.00 | 44,200.00 | 43,450.00 | 43,850.00 | 43,850.00 | 0.80% | 12,026 |
| Mar 16, 2026 | 44,350.00 | 44,350.00 | 43,450.00 | 43,500.00 | 43,500.00 | -1.25% | 15,203 |
| Mar 13, 2026 | 44,000.00 | 44,300.00 | 43,400.00 | 44,050.00 | 44,050.00 | 0.34% | 23,699 |
| Mar 12, 2026 | 45,200.00 | 45,400.00 | 43,600.00 | 43,900.00 | 43,900.00 | -3.09% | 50,772 |
| Mar 11, 2026 | 45,700.00 | 46,100.00 | 45,250.00 | 45,300.00 | 45,300.00 | -0.88% | 37,478 |
| Mar 10, 2026 | 46,600.00 | 47,150.00 | 45,100.00 | 45,700.00 | 45,700.00 | 0.91% | 33,296 |
| Mar 9, 2026 | 45,857.14 | 45,857.14 | 45,000.00 | 45,285.71 | 44,619.75 | -3.65% | 18,572 |
| Mar 6, 2026 | 46,190.48 | 47,095.24 | 45,238.10 | 47,000.00 | 46,308.82 | 1.86% | 30,985 |
| Mar 5, 2026 | 47,142.86 | 47,333.33 | 44,952.38 | 46,142.86 | 45,464.29 | 3.30% | 29,460 |
| Mar 4, 2026 | 47,142.86 | 47,238.10 | 42,857.14 | 44,666.67 | 44,009.80 | -6.57% | 64,773 |
| Mar 3, 2026 | 49,047.62 | 49,809.52 | 47,809.52 | 47,809.52 | 47,106.44 | -4.02% | 30,183 |
| Feb 27, 2026 | 50,285.71 | 50,476.19 | 49,333.33 | 49,809.52 | 49,077.03 | -0.76% | 24,845 |
| Feb 26, 2026 | 51,619.05 | 52,000.00 | 50,000.00 | 50,190.48 | 49,452.38 | -3.66% | 43,111 |
| Feb 25, 2026 | 52,952.38 | 52,952.38 | 51,619.05 | 52,095.24 | 51,329.13 | -1.08% | 67,866 |
| Feb 24, 2026 | 52,952.38 | 52,952.38 | 51,904.76 | 52,666.67 | 51,892.16 | 3.95% | 54,635 |
| Feb 23, 2026 | 49,904.76 | 51,142.86 | 49,714.29 | 50,666.67 | 49,921.57 | 1.92% | 20,365 |
| Feb 20, 2026 | 50,285.71 | 50,285.71 | 49,428.57 | 49,714.29 | 48,983.19 | -1.14% | 19,597 |
| Feb 19, 2026 | 50,190.48 | 50,761.91 | 49,809.52 | 50,285.71 | 49,546.22 | 0.19% | 36,280 |
| Feb 13, 2026 | 51,142.86 | 51,142.86 | 49,809.52 | 50,190.48 | 49,452.38 | -1.86% | 22,629 |
| Feb 12, 2026 | 51,428.57 | 51,619.05 | 50,761.91 | 51,142.86 | 50,390.76 | -0.37% | 22,916 |
| Feb 11, 2026 | 52,952.38 | 52,952.38 | 51,142.86 | 51,333.33 | 50,578.43 | -2.53% | 32,600 |
| Feb 10, 2026 | 52,952.38 | 53,142.86 | 51,428.57 | 52,666.67 | 51,892.16 | 0.18% | 29,763 |
| Feb 9, 2026 | 53,809.52 | 54,285.71 | 52,000.00 | 52,571.43 | 51,798.32 | -1.25% | 24,647 |
| Feb 6, 2026 | 52,952.38 | 53,523.81 | 52,000.00 | 53,238.10 | 52,455.18 | -2.27% | 24,395 |
| Feb 5, 2026 | 55,333.33 | 55,714.29 | 53,904.76 | 54,476.19 | 53,675.07 | -1.04% | 31,578 |
| Feb 4, 2026 | 53,238.10 | 56,380.95 | 53,142.86 | 55,047.62 | 54,238.10 | 4.33% | 61,814 |
| Feb 3, 2026 | 52,000.00 | 52,857.14 | 51,238.10 | 52,761.91 | 51,985.99 | 3.36% | 23,969 |
| Feb 2, 2026 | 51,428.57 | 52,000.00 | 50,000.00 | 51,047.62 | 50,296.92 | -2.19% | 23,173 |
| Jan 30, 2026 | 52,095.24 | 52,857.14 | 51,142.86 | 52,190.48 | 51,422.97 | 0.37% | 25,308 |
| Jan 29, 2026 | 52,857.14 | 52,952.38 | 51,238.10 | 52,000.00 | 51,235.29 | -1.44% | 33,771 |
| Jan 28, 2026 | 52,285.71 | 53,333.33 | 51,523.81 | 52,761.91 | 51,985.99 | 1.65% | 37,902 |
| Jan 27, 2026 | 51,428.57 | 52,571.43 | 50,285.71 | 51,904.76 | 51,141.46 | 2.44% | 47,845 |
| Jan 26, 2026 | 50,095.24 | 51,428.57 | 49,904.76 | 50,666.67 | 49,921.57 | 2.31% | 27,700 |
| Jan 23, 2026 | 47,714.29 | 50,000.00 | 47,714.29 | 49,523.81 | 48,795.52 | 3.59% | 25,811 |
| Jan 22, 2026 | 47,571.43 | 47,904.76 | 46,809.52 | 47,809.52 | 47,106.44 | 1.52% | 11,076 |
| Jan 21, 2026 | 48,190.48 | 48,190.48 | 46,666.67 | 47,095.24 | 46,402.66 | -3.04% | 23,569 |
| Jan 20, 2026 | 48,380.95 | 49,428.57 | 48,285.71 | 48,571.43 | 47,857.14 | 0.39% | 11,323 |
| Jan 19, 2026 | 48,952.38 | 49,238.10 | 47,619.05 | 48,380.95 | 47,669.47 | -0.20% | 14,433 |
| Jan 16, 2026 | 49,428.57 | 49,619.05 | 48,190.48 | 48,476.19 | 47,763.31 | -1.93% | 20,153 |
| Jan 15, 2026 | 49,619.05 | 49,904.76 | 48,857.14 | 49,428.57 | 48,701.68 | -0.38% | 9,972 |
| Jan 14, 2026 | 49,809.52 | 50,190.48 | 49,142.86 | 49,619.05 | 48,889.36 | 0.77% | 11,688 |
| Jan 13, 2026 | 49,714.29 | 50,000.00 | 48,761.91 | 49,238.10 | 48,514.01 | -0.96% | 13,748 |
| Jan 12, 2026 | 50,000.00 | 50,285.71 | 49,238.10 | 49,714.29 | 48,983.19 | -0.57% | 12,376 |
| Jan 9, 2026 | 50,761.91 | 51,238.10 | 49,809.52 | 50,000.00 | 49,264.71 | -1.50% | 13,541 |
| Jan 8, 2026 | 50,000.00 | 51,142.86 | 49,523.81 | 50,761.91 | 50,015.41 | 1.91% | 16,010 |
| Jan 7, 2026 | 49,714.29 | 50,285.71 | 49,142.86 | 49,809.52 | 49,077.03 | 0.19% | 22,478 |
| Jan 6, 2026 | 49,904.76 | 51,428.57 | 49,333.33 | 49,714.29 | 48,983.19 | 0.19% | 26,122 |
| Jan 5, 2026 | 49,142.86 | 50,190.48 | 49,142.86 | 49,619.05 | 48,889.36 | 0.97% | 13,491 |
| Jan 2, 2026 | 49,714.29 | 50,571.43 | 49,047.62 | 49,142.86 | 48,420.17 | -1.71% | 17,680 |
| Dec 30, 2025 | 50,380.95 | 50,380.95 | 49,714.29 | 50,000.00 | 49,264.71 | -0.57% | 13,198 |
| Dec 29, 2025 | 50,857.14 | 51,238.10 | 50,095.24 | 50,285.71 | 49,546.22 | -1.68% | 11,007 |
| Dec 26, 2025 | 51,333.33 | 51,619.05 | 50,000.00 | 51,142.86 | 50,390.76 | -0.37% | 15,078 |
| Dec 24, 2025 | 51,619.05 | 51,619.05 | 50,857.14 | 51,333.33 | 50,578.43 | -0.19% | 8,443 |
| Dec 23, 2025 | 53,142.86 | 53,142.86 | 51,333.33 | 51,428.57 | 50,672.27 | -2.35% | 14,477 |
| Dec 22, 2025 | 53,333.33 | 53,523.81 | 51,904.76 | 52,666.67 | 51,892.16 | -0.54% | 15,045 |
| Dec 19, 2025 | 53,333.33 | 53,619.05 | 52,571.43 | 52,952.38 | 52,173.67 | -0.71% | 12,747 |
| Dec 18, 2025 | 52,666.67 | 53,714.29 | 52,190.48 | 53,333.33 | 52,549.02 | -0.36% | 15,805 |
| Dec 17, 2025 | 53,809.52 | 54,190.48 | 52,857.14 | 53,523.81 | 52,736.69 | - | 13,309 |
| Dec 16, 2025 | 54,380.95 | 54,380.95 | 53,238.10 | 53,523.81 | 52,736.69 | -1.40% | 9,645 |
| Dec 15, 2025 | 54,095.24 | 54,476.19 | 52,857.14 | 54,285.71 | 53,487.39 | -0.70% | 14,978 |
| Dec 12, 2025 | 55,714.29 | 55,714.29 | 53,809.52 | 54,666.67 | 53,862.75 | -0.69% | 31,032 |
| Dec 11, 2025 | 53,523.81 | 55,619.05 | 51,523.81 | 55,047.62 | 54,238.10 | 3.58% | 57,628 |
| Dec 10, 2025 | 53,333.33 | 53,809.52 | 52,666.67 | 53,142.86 | 52,361.34 | -0.18% | 22,769 |
| Dec 9, 2025 | 52,095.24 | 53,333.33 | 51,523.81 | 53,238.10 | 52,455.18 | 2.57% | 32,524 |
| Dec 8, 2025 | 53,333.33 | 53,333.33 | 51,523.81 | 51,904.76 | 51,141.46 | -2.68% | 17,207 |
| Dec 5, 2025 | 53,333.33 | 53,523.81 | 51,809.52 | 53,333.33 | 52,549.02 | - | 21,538 |
| Dec 4, 2025 | 53,238.10 | 54,476.19 | 52,571.43 | 53,333.33 | 52,549.02 | 1.27% | 43,199 |
| Dec 3, 2025 | 52,380.95 | 53,142.86 | 52,000.00 | 52,666.67 | 51,892.16 | 0.73% | 31,622 |
| Dec 2, 2025 | 52,380.95 | 52,476.19 | 51,238.10 | 52,285.71 | 51,516.81 | -0.18% | 25,482 |