Dong-A Socio Holdings Co., Ltd. - 000640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105,600	105,900	105,900	106,400	104,800	8,403
January 13, 2026	108,000	106,000	106,000	108,000	105,200	15,855
January 12, 2026	106,700	107,500	107,500	107,600	105,500	13,512
January 09, 2026	106,900	106,600	106,600	107,500	105,900	14,501
January 08, 2026	106,500	106,800	106,800	107,600	105,400	11,692
January 07, 2026	107,300	106,800	106,800	108,000	105,900	14,408
January 06, 2026	108,900	107,200	107,200	109,000	106,500	9,493
January 05, 2026	107,500	107,800	107,800	108,500	106,000	14,250
January 02, 2026	110,400	107,700	107,700	110,500	107,300	9,065
December 30, 2025	111,000	109,600	109,600	111,400	108,600	5,461
December 29, 2025	110,200	109,300	109,300	110,300	108,600	7,610
December 26, 2025	113,400	110,200	110,200	113,400	109,600	8,775
December 24, 2025	115,500	113,400	113,400	115,500	113,300	4,051
December 23, 2025	116,200	114,800	114,800	116,300	114,300	6,305
December 22, 2025	117,100	115,600	115,600	117,100	113,800	21,432
December 19, 2025	119,100	116,800	116,800	119,800	115,900	14,132
December 18, 2025	120,500	119,500	119,500	120,500	118,600	7,181
December 17, 2025	122,400	121,000	121,000	123,800	119,800	9,036
December 16, 2025	124,000	122,400	122,400	124,000	120,400	17,187
December 15, 2025	122,000	122,800	122,800	124,600	120,200	16,070
December 12, 2025	124,400	122,200	122,200	125,500	120,700	13,740
December 11, 2025	122,600	122,400	122,400	125,000	121,500	16,768
December 10, 2025	121,700	122,600	122,600	123,400	120,800	13,425
December 09, 2025	121,000	122,000	122,000	122,800	119,500	15,424
December 08, 2025	121,500	120,400	120,400	122,000	119,000	7,860
December 05, 2025	121,200	121,000	121,000	122,000	119,300	7,311
December 04, 2025	121,000	121,900	121,900	122,400	119,500	16,292
December 03, 2025	119,300	120,900	120,900	121,300	118,400	17,496
December 02, 2025	114,900	119,600	119,600	121,100	112,100	31,365
December 01, 2025	115,000	114,900	114,900	116,000	113,500	9,260
November 28, 2025	112,900	114,500	114,500	114,900	112,800	9,488
November 27, 2025	112,800	112,700	112,700	114,000	112,000	15,172
November 26, 2025	110,000	113,200	113,200	113,500	108,800	18,347
November 25, 2025	109,900	110,000	110,000	110,900	108,100	16,474
November 24, 2025	106,100	110,200	110,200	110,400	106,100	34,149
November 21, 2025	107,800	106,000	106,000	107,800	105,100	18,460
November 20, 2025	108,000	108,800	108,800	109,300	107,200	13,110
November 19, 2025	106,800	108,300	108,300	109,300	106,300	13,228
November 18, 2025	108,000	107,200	107,200	108,000	106,300	14,963
November 17, 2025	108,900	107,700	107,700	108,900	105,600	14,050
November 14, 2025	107,300	107,500	107,500	110,200	106,500	19,978
November 13, 2025	108,100	107,500	107,500	109,100	107,300	13,331
November 12, 2025	105,900	108,100	108,100	108,200	104,900	23,937
November 11, 2025	107,900	104,800	104,800	107,900	103,800	29,301
November 10, 2025	106,600	105,800	105,800	107,500	103,200	34,884
November 07, 2025	107,600	105,700	105,700	108,700	104,500	18,940
November 06, 2025	109,000	109,300	109,300	109,700	107,400	19,411
November 05, 2025	110,400	107,600	107,600	110,400	105,600	15,412
November 04, 2025	108,200	108,500	108,500	110,700	108,000	17,459
November 03, 2025	108,800	108,100	108,100	109,000	106,800	15,738
October 31, 2025	109,500	108,500	108,500	109,700	107,200	15,974
October 30, 2025	111,500	108,400	108,400	112,300	107,900	14,332
October 29, 2025	112,000	111,500	111,500	113,200	108,300	20,855
October 28, 2025	110,700	110,100	110,100	111,200	108,800	13,013
October 27, 2025	109,900	109,700	109,700	110,400	108,400	10,761
October 24, 2025	111,500	109,900	109,900	111,500	107,700	9,333
October 23, 2025	108,900	109,500	109,500	112,100	107,700	22,149
October 22, 2025	106,800	109,100	109,100	109,500	105,100	17,597
October 21, 2025	106,600	105,900	105,900	107,800	104,600	12,699
October 20, 2025	107,200	106,500	106,500	107,200	105,600	13,504

Dong-A Socio Holdings Co., Ltd. (000640.KS) KSC