Dong Ah Tire & Rubber Co.,Ltd (282690.KS) KSC

13,500.00

-130(-0.95%)

Updated at September 04, 2024 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 27, 2024	13,500	13,500	13,500	13,500	13,500	0
September 26, 2024	13,500	13,500	13,500	13,500	13,500	0
September 25, 2024	13,500	13,500	13,500	13,500	13,500	0
September 24, 2024	13,500	13,500	13,500	13,500	13,500	0
September 23, 2024	13,500	13,500	13,500	13,500	13,500	0
September 20, 2024	13,500	13,500	13,500	13,500	13,500	0
September 19, 2024	13,500	13,500	13,500	13,500	13,500	0
September 13, 2024	13,500	13,500	13,500	13,500	13,500	0
September 12, 2024	13,500	13,500	13,500	13,500	13,500	0
September 11, 2024	13,500	13,500	13,500	13,500	13,500	0
September 10, 2024	13,500	13,500	13,500	13,500	13,500	0
September 09, 2024	13,500	13,500	13,500	13,500	13,500	0
September 06, 2024	13,500	13,500	13,500	13,500	13,500	0
September 05, 2024	13,500	13,500	13,500	13,500	13,500	0
September 04, 2024	13,350	13,500	13,500	13,580	13,350	72,199
September 03, 2024	13,040	13,630	13,630	13,730	13,030	125,773
September 02, 2024	13,150	13,040	13,040	13,150	12,970	124,163
August 30, 2024	13,150	13,080	13,080	13,150	13,020	24,822
August 29, 2024	13,070	13,020	13,020	13,070	12,950	37,346
August 28, 2024	13,250	13,080	13,080	13,250	13,020	36,522
August 27, 2024	13,200	13,200	13,200	13,390	13,010	48,819
August 26, 2024	12,990	13,250	13,250	13,250	12,900	51,599
August 23, 2024	13,000	12,990	12,990	13,000	12,800	17,033
August 22, 2024	13,140	13,000	13,000	13,190	12,920	27,145
August 21, 2024	13,250	13,130	13,130	13,590	13,120	78,917
August 20, 2024	13,360	13,310	13,310	13,370	13,260	78,917
August 19, 2024	13,580	13,300	13,300	13,660	13,180	37,212
August 16, 2024	13,400	13,580	13,580	13,670	13,400	38,377
August 15, 2024	13,400	13,580	13,580	13,670	13,400	38,377
August 14, 2024	13,290	13,380	13,380	13,450	13,290	14,736
August 13, 2024	13,630	13,330	13,330	13,700	13,310	21,460
August 12, 2024	13,740	13,610	13,610	13,800	13,580	23,179
August 09, 2024	13,390	13,740	13,740	13,760	13,380	40,854
August 08, 2024	13,250	13,390	13,390	13,510	13,250	51,103
August 07, 2024	13,070	13,240	13,240	13,430	13,050	37,979
August 06, 2024	12,690	13,080	13,080	13,180	12,690	54,616
August 05, 2024	12,910	12,690	12,690	12,970	12,480	74,794
August 02, 2024	13,150	13,150	13,150	13,230	12,980	34,448
August 01, 2024	13,350	13,260	13,260	13,410	13,170	48,337
July 31, 2024	12,940	13,420	13,420	13,450	12,840	114,329
July 30, 2024	12,570	12,820	12,820	12,990	12,500	110,057
July 29, 2024	12,350	12,600	12,600	12,620	12,350	70,595
July 26, 2024	12,400	12,360	12,360	12,430	12,310	10,884
July 25, 2024	12,340	12,400	12,400	12,500	12,310	16,930
July 24, 2024	12,460	12,420	12,420	12,480	12,390	12,878
July 23, 2024	12,430	12,460	12,460	12,530	12,430	22,555
July 22, 2024	12,480	12,450	12,450	12,480	12,310	11,851
July 19, 2024	12,550	12,510	12,510	12,570	12,420	14,307
July 18, 2024	12,470	12,520	12,520	12,530	12,400	19,971
July 17, 2024	12,500	12,460	12,460	12,520	12,430	9,089
July 16, 2024	12,500	12,500	12,500	12,540	12,460	6,738
July 15, 2024	12,430	12,500	12,500	12,570	12,400	15,212
July 12, 2024	12,500	12,490	12,490	12,510	11,760	42,728
July 11, 2024	12,450	12,540	12,540	12,690	11,880	75,917
July 10, 2024	12,460	12,410	12,410	12,460	12,400	6,357
July 09, 2024	12,380	12,460	12,460	12,460	12,310	18,862
July 08, 2024	12,370	12,370	12,370	12,440	12,260	25,898
July 05, 2024	12,250	12,370	12,370	12,390	12,200	19,954
July 04, 2024	12,130	12,250	12,250	12,300	12,130	17,818
July 03, 2024	12,260	12,180	12,180	12,260	12,090	12,220