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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46,150	46,000	46,000	46,150	45,400	8,008
August 14, 2025	45,800	46,050	46,050	46,550	45,800	7,103
August 13, 2025	45,750	45,750	45,750	46,000	45,300	5,804
August 12, 2025	46,050	45,400	45,400	46,150	45,250	6,914
August 11, 2025	45,900	45,750	45,750	46,150	45,400	6,521
August 08, 2025	46,200	45,800	45,800	46,400	45,600	9,482
August 07, 2025	46,100	45,900	45,900	46,300	45,150	14,637
August 06, 2025	46,200	46,000	46,000	46,450	45,700	9,982
August 05, 2025	46,000	46,200	46,200	46,450	45,900	13,660
August 04, 2025	45,300	46,000	46,000	46,100	44,850	16,938
August 01, 2025	47,200	45,400	45,400	47,200	45,250	27,112
July 31, 2025	48,000	47,300	47,300	48,000	47,000	13,742
July 30, 2025	47,450	47,450	47,450	48,000	47,350	8,068
July 29, 2025	47,200	47,450	47,450	47,550	46,900	13,290
July 28, 2025	48,500	47,400	47,400	48,600	47,000	34,719
July 25, 2025	49,550	48,500	48,500	49,550	48,200	22,915
July 24, 2025	50,400	49,300	49,300	50,700	49,000	26,476
July 23, 2025	50,100	50,100	50,100	50,200	49,200	12,177
July 22, 2025	50,300	50,000	50,000	51,200	49,550	20,022
July 21, 2025	50,900	50,300	50,300	51,000	49,900	13,773
July 18, 2025	51,900	50,800	50,800	51,900	50,300	21,376
July 17, 2025	48,800	51,600	51,600	52,000	48,650	76,544
July 16, 2025	49,900	48,650	48,650	49,900	48,600	27,430
July 15, 2025	50,100	50,100	50,100	50,300	49,800	11,736
July 14, 2025	50,400	50,200	50,200	50,500	49,550	13,926
July 11, 2025	50,100	50,300	50,300	50,500	49,300	27,465
July 10, 2025	49,300	49,900	49,900	50,600	49,250	33,753
July 09, 2025	48,650	48,700	48,700	49,000	48,300	8,499
July 08, 2025	48,300	48,600	48,600	48,800	48,050	13,288
July 07, 2025	48,750	48,400	48,400	48,850	48,200	10,138
July 04, 2025	49,850	49,150	49,150	49,850	48,400	15,462
July 03, 2025	49,000	49,500	49,500	49,650	48,600	20,364
July 02, 2025	48,600	48,900	48,900	49,150	48,000	17,078
July 01, 2025	47,200	48,150	48,150	48,200	47,200	23,490
June 30, 2025	47,600	47,150	47,150	47,600	47,000	9,894
June 27, 2025	47,950	47,500	47,500	48,350	47,200	15,637
June 26, 2025	49,050	47,900	47,900	49,100	47,450	21,298
June 25, 2025	48,300	48,700	48,700	48,900	47,750	26,028
June 24, 2025	47,650	48,000	48,000	48,100	47,600	17,969
June 23, 2025	48,000	47,150	47,150	48,000	47,000	20,759
June 20, 2025	47,400	47,950	47,950	48,450	47,050	24,836
June 19, 2025	47,950	47,350	47,350	47,950	47,050	18,652
June 18, 2025	47,850	47,800	47,800	48,250	47,400	13,171
June 17, 2025	48,000	47,400	47,400	48,250	47,350	20,008
June 16, 2025	47,250	47,350	47,350	47,650	46,500	15,076
June 13, 2025	49,400	47,000	47,000	49,400	46,500	45,184
June 12, 2025	49,400	49,050	49,050	49,600	49,000	10,847
June 11, 2025	49,600	49,100	49,100	49,900	49,000	12,250
June 10, 2025	49,050	49,450	49,450	49,500	47,800	14,742
June 09, 2025	48,400	48,800	48,800	49,000	48,050	18,505
June 05, 2025	48,100	48,100	48,100	48,500	47,850	16,623
June 04, 2025	48,300	48,150	48,150	48,400	47,850	13,991
June 02, 2025	49,000	48,000	48,000	49,000	47,700	15,458
May 30, 2025	47,650	48,500	48,500	48,950	47,650	28,556
May 29, 2025	47,100	47,900	47,900	47,900	46,750	23,073
May 28, 2025	47,350	47,050	47,050	47,700	46,850	17,725
May 27, 2025	47,450	47,650	47,650	47,950	47,350	12,959
May 26, 2025	47,000	47,400	47,400	47,450	46,500	5,329
May 23, 2025	47,250	47,000	47,000	47,400	46,650	11,847
May 22, 2025	47,700	47,500	47,500	48,700	46,900	14,848

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