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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	110,200	109,900	109,900	111,600	108,600	7,230
September 03, 2025	109,000	109,900	109,900	110,500	107,900	4,195
September 02, 2025	110,000	108,900	108,900	110,000	108,000	4,032
September 01, 2025	112,900	108,400	108,400	112,900	108,200	12,842
August 29, 2025	113,100	111,200	111,200	113,750	109,900	12,189
August 28, 2025	110,900	113,100	113,100	113,100	110,900	7,755
August 27, 2025	110,800	110,900	110,900	110,900	109,500	4,668
August 26, 2025	109,800	109,500	109,500	111,300	108,000	10,392
August 25, 2025	106,400	109,100	109,100	109,600	106,300	14,899
August 22, 2025	107,300	106,100	106,100	107,300	104,800	10,719
August 21, 2025	106,600	104,500	104,500	106,700	104,200	8,844
August 20, 2025	107,300	104,900	104,900	107,300	103,500	16,381
August 19, 2025	108,800	107,100	107,100	109,500	107,100	7,357
August 18, 2025	110,400	108,800	108,800	110,900	107,700	5,904
August 14, 2025	114,000	110,300	110,300	114,500	109,700	14,131
August 13, 2025	114,400	112,600	112,600	114,400	111,100	9,855
August 12, 2025	111,000	111,000	111,000	113,000	110,800	10,119
August 11, 2025	112,700	110,600	110,600	114,000	109,900	8,522
August 08, 2025	113,900	112,300	112,300	115,800	112,000	7,009
August 07, 2025	115,000	113,800	113,800	115,600	112,500	12,695
August 06, 2025	111,900	114,100	114,100	114,600	109,400	11,543
August 05, 2025	110,400	109,600	109,600	112,500	109,600	4,671
August 04, 2025	109,000	110,100	110,100	111,500	107,700	7,360
August 01, 2025	111,000	108,300	108,300	113,000	107,300	14,475
July 31, 2025	113,500	112,000	112,000	114,700	111,200	9,677
July 30, 2025	115,100	113,000	113,000	116,000	112,900	6,489
July 29, 2025	115,600	113,400	112,700	115,600	113,000	9,832
July 28, 2025	118,600	114,000	113,296.3	119,300	113,300	10,344
July 25, 2025	121,600	118,500	117,768.52	124,400	118,000	12,604
July 24, 2025	123,000	122,200	121,445.68	125,300	120,500	10,145
July 23, 2025	122,700	121,600	120,849.38	123,600	121,500	6,525
July 22, 2025	119,500	124,000	123,234.57	124,500	117,300	30,029
July 21, 2025	123,500	119,000	118,265.43	123,500	118,800	9,218
July 18, 2025	122,300	121,500	120,750	123,000	120,600	8,847
July 17, 2025	120,300	121,900	121,147.53	122,300	119,700	18,908
July 16, 2025	120,100	120,100	119,358.64	121,900	118,400	12,858
July 15, 2025	123,900	120,300	119,557.41	124,400	119,000	10,876
July 14, 2025	124,400	123,000	122,240.74	124,400	120,500	8,702
July 11, 2025	122,900	121,500	121,500	124,500	121,500	6,826
July 10, 2025	121,900	121,600	121,600	123,500	119,600	7,985

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