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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	48,350	47,600	47,600	48,350	46,800	24,982
September 23, 2025	48,100	48,350	48,350	48,550	47,500	22,179
September 22, 2025	48,000	48,150	48,150	48,200	47,750	13,175
September 19, 2025	47,150	47,800	47,800	48,100	47,000	19,513
September 18, 2025	46,650	47,200	47,200	47,750	46,600	14,269
September 17, 2025	46,750	46,750	46,750	46,900	46,000	15,005
September 16, 2025	47,000	46,750	46,750	47,200	46,400	12,509
September 15, 2025	46,800	46,950	46,950	47,100	46,400	9,697
September 12, 2025	46,550	46,800	46,800	46,800	46,000	16,234
September 11, 2025	46,150	46,450	46,450	46,800	46,150	9,812
September 10, 2025	46,700	46,550	46,550	46,700	46,000	9,501
September 09, 2025	45,700	46,350	46,350	47,050	45,100	22,851
September 08, 2025	45,100	45,800	45,800	46,200	45,000	26,047
September 05, 2025	44,700	44,600	44,600	44,800	44,100	15,765

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