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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,600	117,700	117,700	118,700	114,600	23,174
February 19, 2026	111,100	115,600	115,600	116,700	111,100	25,082
February 13, 2026	110,700	110,700	110,700	110,800	108,800	15,831
February 12, 2026	109,200	110,800	110,800	111,500	108,600	12,200
February 11, 2026	109,100	109,000	109,000	109,600	107,900	14,652
February 10, 2026	106,200	109,000	109,000	109,300	104,800	27,516
February 09, 2026	107,300	105,100	105,100	110,300	103,300	34,041
February 06, 2026	107,800	106,500	106,500	107,900	104,500	11,579
February 05, 2026	109,500	108,600	108,600	109,700	107,500	16,213
February 04, 2026	107,900	108,400	108,400	108,800	107,100	15,902
February 03, 2026	107,900	108,000	108,000	108,900	106,000	9,534
February 02, 2026	107,300	106,000	106,000	109,600	105,600	9,794
January 30, 2026	109,500	108,700	108,700	110,500	108,100	14,476
January 29, 2026	109,100	109,500	109,500	110,500	105,500	18,116
January 28, 2026	110,100	108,000	108,000	110,200	108,000	21,875
January 27, 2026	107,700	109,800	109,800	110,500	106,600	29,821
January 26, 2026	107,400	107,800	107,800	109,200	106,700	18,439
January 23, 2026	104,800	107,200	107,200	107,500	104,200	17,671
January 22, 2026	102,600	104,800	104,800	105,600	101,800	15,685
January 21, 2026	103,400	102,000	102,000	103,400	101,000	19,192
January 20, 2026	102,000	103,700	103,700	104,000	102,000	10,285
January 19, 2026	105,000	102,200	102,200	105,000	101,500	12,391
January 16, 2026	104,000	103,500	103,500	104,400	102,200	22,903
January 15, 2026	105,800	103,200	103,200	105,800	102,500	26,975
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

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