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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52,800	52,200	52,200	52,800	51,900	19,679
February 19, 2026	52,700	52,800	52,800	53,300	52,300	34,898
February 13, 2026	53,700	52,700	52,700	53,700	52,300	21,145
February 12, 2026	54,000	53,700	53,700	54,200	53,300	21,825
February 11, 2026	55,600	53,900	53,900	55,600	53,700	31,048
February 10, 2026	55,600	55,300	55,300	55,800	54,000	28,507
February 09, 2026	56,500	55,200	55,200	57,000	54,600	23,474
February 06, 2026	55,600	55,900	55,900	56,200	54,600	23,733
February 05, 2026	58,100	57,200	57,200	58,500	56,600	30,075
February 04, 2026	55,900	57,800	57,800	59,200	55,800	59,489
February 03, 2026	54,600	55,400	55,400	55,500	53,800	22,828
February 02, 2026	54,000	53,600	53,600	54,600	52,500	22,070
January 30, 2026	54,700	54,800	54,800	55,500	53,700	24,495
January 29, 2026	55,500	54,600	54,600	55,600	53,800	33,403
January 28, 2026	54,900	55,400	55,400	56,000	54,100	36,098
January 27, 2026	54,000	54,500	54,500	55,200	52,800	45,567
January 26, 2026	52,600	53,200	53,200	54,000	52,400	26,381
January 23, 2026	50,100	52,000	52,000	52,500	50,100	24,731
January 22, 2026	49,950	50,200	50,200	50,300	49,150	10,549
January 21, 2026	50,600	49,450	49,450	50,600	49,000	22,447
January 20, 2026	50,800	51,000	51,000	51,900	50,700	10,986
January 19, 2026	51,400	50,800	50,800	51,700	50,000	13,746
January 16, 2026	51,900	50,900	50,900	52,100	50,600	19,611
January 15, 2026	52,100	51,900	51,900	52,400	51,300	9,498
January 14, 2026	52,300	52,100	52,100	52,700	51,600	11,131
January 13, 2026	52,200	51,700	51,700	52,500	51,200	13,094
January 12, 2026	52,500	52,200	52,200	52,800	51,700	11,787
January 09, 2026	53,300	52,500	52,500	53,800	52,300	12,897
January 08, 2026	52,500	53,300	53,300	53,700	52,000	15,248
January 07, 2026	52,200	52,300	52,300	52,800	51,600	21,408
January 06, 2026	52,400	52,200	52,200	54,000	51,800	24,879
January 05, 2026	51,600	52,100	52,100	52,700	51,600	12,849
January 02, 2026	52,200	51,600	51,600	53,100	51,500	16,839
December 30, 2025	52,900	52,500	52,500	52,900	52,200	7,436
December 29, 2025	53,400	52,800	52,800	53,800	52,600	10,483
December 26, 2025	53,900	53,700	53,700	54,200	52,500	14,360
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

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