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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	119,000	121,900	121,900	122,900	116,900	22,480
July 08, 2025	117,700	117,600	117,600	117,900	116,200	9,397
July 07, 2025	116,300	117,500	117,500	118,800	116,200	6,627
July 04, 2025	121,100	116,300	116,300	122,000	116,300	12,889
July 03, 2025	119,500	120,900	120,900	120,900	116,400	14,130
July 02, 2025	118,800	117,000	117,000	119,000	114,500	9,907
July 01, 2025	112,700	117,000	117,000	117,600	111,800	21,610
June 30, 2025	113,000	112,000	112,000	113,000	110,200	11,458
June 27, 2025	110,600	111,500	111,500	112,000	110,500	11,111
June 26, 2025	113,700	110,500	109,820.39	113,700	108,000	22,474
June 25, 2025	116,000	112,300	111,609.32	116,000	112,100	24,362
June 24, 2025	117,900	115,700	114,988.41	117,900	114,000	14,865
June 23, 2025	118,600	115,100	114,392.1	118,900	114,000	23,879
June 20, 2025	120,400	119,100	119,100	121,100	118,300	13,387
June 19, 2025	120,000	120,500	120,500	121,800	118,800	19,611
June 18, 2025	117,900	123,000	123,000	123,900	116,100	27,261
June 17, 2025	121,000	117,900	117,900	121,000	117,300	17,027
June 16, 2025	119,100	118,700	118,700	119,600	115,200	19,474
June 13, 2025	120,700	119,600	119,600	120,700	116,900	16,378
June 12, 2025	121,800	118,000	118,000	121,800	117,600	14,181
June 11, 2025	120,000	120,400	120,400	122,100	113,500	24,228
June 10, 2025	119,700	119,600	119,600	120,600	117,100	25,684
June 09, 2025	117,400	118,700	118,700	120,500	115,000	42,448
June 05, 2025	115,300	113,900	113,900	115,900	112,300	8,749
June 04, 2025	109,700	115,000	115,000	115,200	109,700	14,673
June 02, 2025	112,400	111,900	111,900	113,300	110,800	9,826
May 30, 2025	109,500	111,900	111,900	114,900	109,500	20,628
May 29, 2025	108,000	110,900	110,900	112,300	107,400	18,777
May 28, 2025	103,900	108,000	108,000	108,800	103,600	18,743
May 27, 2025	104,000	103,500	103,500	104,700	101,800	9,390
May 26, 2025	102,800	102,800	102,800	102,900	101,600	3,901
May 23, 2025	103,200	102,900	102,900	103,700	102,000	4,541
May 22, 2025	101,700	103,200	103,200	103,700	100,400	10,645

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