Dong-A ST Co., Ltd. - 170900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54,200	53,900	53,900	54,200	53,400	8,242
December 23, 2025	55,800	54,000	54,000	55,800	53,900	13,788
December 22, 2025	56,000	55,300	55,300	56,200	54,500	14,329
December 19, 2025	56,000	55,600	55,600	56,300	55,200	12,140
December 18, 2025	55,300	56,000	56,000	56,400	54,800	15,053
December 17, 2025	56,500	56,200	56,200	56,900	55,500	13,045
December 16, 2025	57,100	56,200	56,200	57,100	55,900	9,186
December 15, 2025	56,800	57,000	57,000	57,200	55,500	14,265
December 12, 2025	58,500	57,100	57,100	58,500	56,500	27,844
December 11, 2025	56,200	57,800	57,800	58,400	54,100	54,884
December 10, 2025	56,000	55,800	55,800	56,500	55,300	21,685
December 09, 2025	54,700	55,900	55,900	56,000	54,100	31,445
December 08, 2025	56,000	54,500	54,500	56,000	54,100	16,388
December 05, 2025	56,000	56,000	56,000	56,200	54,400	21,711
December 04, 2025	55,900	56,000	56,000	57,200	55,200	42,232
December 03, 2025	55,000	55,300	55,300	55,800	54,600	29,723
December 02, 2025	55,000	54,900	54,900	55,100	53,800	24,269
December 01, 2025	54,700	55,000	55,000	55,700	54,300	38,244
November 28, 2025	53,300	54,200	54,200	54,500	53,300	27,370
November 27, 2025	55,100	52,700	52,700	55,200	52,700	40,225
November 26, 2025	52,100	53,700	53,700	54,100	51,700	31,823
November 25, 2025	52,500	51,600	51,600	53,000	51,000	25,790
November 24, 2025	54,000	52,800	52,800	55,800	52,300	41,080
November 21, 2025	52,500	53,000	53,000	53,100	52,100	16,313
November 20, 2025	52,900	53,700	53,700	54,200	52,400	24,910
November 19, 2025	52,400	52,700	52,700	53,300	51,700	21,433
November 18, 2025	52,600	52,600	52,600	53,000	51,800	28,862
November 17, 2025	52,200	52,900	52,900	53,100	51,000	31,292
November 14, 2025	51,500	52,200	52,200	52,900	51,300	48,485
November 13, 2025	52,700	52,300	52,300	53,700	52,300	40,706
November 12, 2025	52,100	52,800	52,800	53,100	51,500	54,770
November 11, 2025	57,000	51,000	51,000	57,000	50,700	156,133
November 10, 2025	51,000	51,600	51,600	51,900	50,200	25,790
November 07, 2025	51,700	51,000	51,000	51,700	49,600	41,047
November 06, 2025	51,400	53,300	53,300	53,700	51,400	60,157
November 05, 2025	51,100	51,400	51,400	52,000	49,900	103,276
November 04, 2025	49,850	50,100	50,100	51,000	49,450	46,722
November 03, 2025	49,450	49,300	49,300	49,500	48,100	28,354
October 31, 2025	47,950	48,900	48,900	48,950	47,700	34,731
October 30, 2025	48,000	47,450	47,450	48,800	47,050	24,705
October 29, 2025	47,700	46,750	46,750	48,500	46,450	32,905
October 28, 2025	47,950	47,700	47,700	48,750	47,400	21,177
October 27, 2025	46,000	47,950	47,950	48,000	45,750	27,888
October 24, 2025	45,900	45,600	45,600	46,000	45,350	9,612
October 23, 2025	45,500	45,550	45,550	46,400	45,000	10,051
October 22, 2025	45,050	45,450	45,450	45,450	44,500	8,573
October 21, 2025	45,700	45,000	45,000	46,050	44,700	12,999
October 20, 2025	44,900	45,550	45,550	45,600	44,050	7,299
October 17, 2025	45,500	44,850	44,850	45,500	44,500	10,446
October 16, 2025	45,050	45,050	45,050	45,850	44,800	12,593
October 15, 2025	44,200	44,700	44,700	45,000	44,200	12,363
October 14, 2025	44,300	44,400	44,400	44,950	43,900	18,359
October 13, 2025	44,400	44,500	44,500	44,800	44,000	10,255
October 10, 2025	46,050	44,900	44,900	46,050	44,500	17,744
October 02, 2025	45,450	45,650	45,650	46,250	45,100	14,972
October 01, 2025	45,600	45,300	45,300	45,850	45,300	5,457
September 30, 2025	46,250	45,550	45,550	46,600	45,050	12,207
September 29, 2025	46,100	46,200	46,200	47,000	45,950	8,006
September 26, 2025	47,300	46,500	46,500	47,300	46,250	11,525
September 25, 2025	47,400	47,450	47,450	47,500	46,900	11,736

Dong-A ST Co., Ltd. (170900.KS) KSC