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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	43,400	44,600	44,600	44,700	43,100	22,479
September 03, 2025	43,100	43,300	43,300	43,450	42,950	14,019
September 02, 2025	43,350	43,000	43,000	43,350	42,500	11,330
September 01, 2025	44,100	43,150	43,150	44,300	42,800	19,858
August 29, 2025	44,700	44,300	44,300	44,800	43,850	17,286
August 28, 2025	44,900	44,600	44,600	44,900	44,250	15,012
August 27, 2025	44,950	44,900	44,900	45,000	44,450	5,627
August 26, 2025	44,900	44,950	44,950	45,050	44,650	6,769
August 25, 2025	45,100	44,950	44,950	45,950	44,950	7,480
August 22, 2025	44,800	45,050	45,050	45,200	44,700	6,746
August 21, 2025	45,300	44,800	44,800	45,500	44,600	10,056
August 20, 2025	45,000	45,300	45,300	45,300	44,300	9,218
August 19, 2025	45,700	45,250	45,250	45,950	45,150	9,808
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

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