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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	107,800	106,300	106,300	108,500	105,500	11,272
October 16, 2025	107,300	107,500	107,500	108,100	106,100	21,309
October 15, 2025	106,600	107,500	107,500	108,100	106,000	12,600
October 14, 2025	110,700	106,200	106,200	110,700	105,300	19,776
October 13, 2025	109,000	109,200	109,200	111,400	106,800	8,798
October 10, 2025	115,800	110,200	110,200	115,800	108,700	9,250
October 02, 2025	116,800	112,500	112,500	116,800	112,400	12,483
October 01, 2025	116,900	114,700	114,700	116,900	114,100	5,361
September 30, 2025	115,800	115,800	115,800	117,000	115,100	5,801
September 29, 2025	117,000	115,500	115,500	117,600	114,500	7,676
September 26, 2025	116,800	115,900	115,900	116,900	113,800	12,898
September 25, 2025	116,700	115,900	115,900	116,700	113,200	15,107
September 24, 2025	116,000	114,500	114,500	116,000	113,000	10,986
September 23, 2025	118,800	115,900	115,900	118,800	115,200	13,076
September 22, 2025	119,100	118,000	118,000	119,200	116,500	28,761
September 19, 2025	111,900	116,200	116,200	116,200	110,900	33,784
September 18, 2025	110,900	110,500	110,500	111,500	109,000	5,957
September 17, 2025	112,400	110,400	110,400	112,400	109,400	11,745
September 16, 2025	114,500	111,300	111,300	114,500	110,500	13,100
September 15, 2025	109,300	113,600	113,600	113,600	108,100	11,552
September 12, 2025	108,900	108,100	108,100	109,900	107,600	17,055
September 11, 2025	112,400	108,700	108,700	112,800	108,600	16,770
September 10, 2025	111,000	111,700	111,700	112,100	110,100	21,602
September 09, 2025	110,900	111,000	111,000	111,500	109,600	9,411
September 08, 2025	112,500	111,100	111,100	112,500	109,600	7,615
September 05, 2025	111,700	110,400	110,400	112,500	110,000	12,276

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