Dong-A Socio Holdings Co., Ltd. 000640
KRX · South Korea · Health Technology
KRW 94,600.00-800.00 (-0.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 94,600.00 | -0.84% | KRW 94,300.00 | KRW 96,000.00 | KRW 93,800.00 | 12.63K |
| 2026-10-01 | KRW 95,400.00 | +4.03% | KRW 92,700.00 | KRW 95,800.00 | KRW 92,600.00 | 13.04K |
| 2026-09-30 | KRW 91,700.00 | -2.96% | KRW 94,800.00 | KRW 94,800.00 | KRW 91,700.00 | 8.88K |
| 2026-09-29 | KRW 94,500.00 | +0.53% | KRW 95,600.00 | KRW 95,600.00 | KRW 92,000.00 | 8.05K |
| 2026-09-28 | KRW 94,000.00 | +1.51% | KRW 93,500.00 | KRW 94,100.00 | KRW 92,200.00 | 6.12K |
| 2026-09-23 | KRW 92,600.00 | -0.43% | KRW 92,600.00 | KRW 93,800.00 | KRW 91,700.00 | 9.88K |
| 2026-09-22 | KRW 93,000.00 | +0.43% | KRW 94,000.00 | KRW 94,600.00 | KRW 92,500.00 | 12.53K |
| 2026-09-21 | KRW 92,600.00 | -1.07% | KRW 93,600.00 | KRW 94,000.00 | KRW 92,500.00 | 4.82K |
| 2026-09-18 | KRW 93,600.00 | +0.65% | KRW 94,700.00 | KRW 95,500.00 | KRW 93,000.00 | 15.97K |
| 2026-09-17 | KRW 93,000.00 | -1.17% | KRW 93,800.00 | KRW 94,200.00 | KRW 92,400.00 | 4.87K |
| 2026-09-16 | KRW 94,100.00 | -0.32% | KRW 94,400.00 | KRW 94,500.00 | KRW 92,100.00 | 10.77K |
| 2026-09-15 | KRW 94,400.00 | +1.83% | KRW 92,600.00 | KRW 95,000.00 | KRW 92,300.00 | 12.62K |
| 2026-09-14 | KRW 92,700.00 | +2.21% | KRW 90,800.00 | KRW 93,500.00 | KRW 90,700.00 | 9.28K |
| 2026-09-11 | KRW 90,700.00 | -0.22% | KRW 90,500.00 | KRW 91,900.00 | KRW 89,800.00 | 6.80K |
| 2026-09-10 | KRW 90,900.00 | -0.11% | KRW 91,000.00 | KRW 92,000.00 | KRW 90,300.00 | 11.50K |
| 2026-09-09 | KRW 91,000.00 | -0.66% | KRW 91,600.00 | KRW 91,900.00 | KRW 90,300.00 | 8.13K |
| 2026-09-08 | KRW 91,600.00 | -0.54% | KRW 92,500.00 | KRW 93,300.00 | KRW 91,400.00 | 6.70K |
| 2026-09-07 | KRW 92,100.00 | -0.54% | KRW 92,600.00 | KRW 93,900.00 | KRW 91,200.00 | 14.99K |
| 2026-09-04 | KRW 92,600.00 | -1.49% | KRW 95,000.00 | KRW 95,000.00 | KRW 92,000.00 | 12.69K |
| 2026-09-03 | KRW 94,000.00 | +1.40% | KRW 92,700.00 | KRW 95,300.00 | KRW 91,600.00 | 10.93K |
| 2026-09-02 | KRW 92,700.00 | -0.54% | KRW 92,300.00 | KRW 93,600.00 | KRW 91,300.00 | 8.87K |
| 2026-09-01 | KRW 93,200.00 | -1.06% | KRW 94,000.00 | KRW 95,100.00 | KRW 92,300.00 | 13.09K |
| 2026-08-31 | KRW 94,200.00 | -1.88% | KRW 95,500.00 | KRW 95,600.00 | KRW 93,600.00 | 11.40K |
| 2026-08-28 | KRW 96,000.00 | +4.12% | KRW 90,700.00 | KRW 96,800.00 | KRW 90,700.00 | 19.03K |
| 2026-08-27 | KRW 92,200.00 | -1.50% | KRW 93,000.00 | KRW 94,300.00 | KRW 90,900.00 | 20.80K |
| 2026-08-26 | KRW 93,600.00 | +1.96% | KRW 93,000.00 | KRW 94,200.00 | KRW 91,900.00 | 10.60K |
| 2026-08-25 | KRW 91,800.00 | -0.43% | KRW 91,700.00 | KRW 93,300.00 | KRW 89,700.00 | 10.00K |
| 2026-08-24 | KRW 92,200.00 | +2.44% | KRW 90,000.00 | KRW 92,300.00 | KRW 90,000.00 | 12.20K |
| 2026-08-21 | KRW 90,000.00 | -1.32% | KRW 89,200.00 | KRW 90,900.00 | KRW 88,200.00 | 13.65K |
| 2026-08-20 | KRW 91,200.00 | +3.40% | KRW 93,500.00 | KRW 93,500.00 | KRW 89,000.00 | 24.63K |
| 2026-08-19 | KRW 88,200.00 | -3.40% | KRW 91,300.00 | KRW 91,300.00 | KRW 87,100.00 | 26.92K |
| 2026-08-18 | KRW 91,300.00 | -1.83% | KRW 93,000.00 | KRW 93,600.00 | KRW 89,200.00 | 18.34K |
| 2026-08-14 | KRW 93,000.00 | -1.48% | KRW 93,100.00 | KRW 94,400.00 | KRW 91,100.00 | 22.86K |
| 2026-08-13 | KRW 94,400.00 | -0.42% | KRW 94,000.00 | KRW 95,100.00 | KRW 92,700.00 | 11.01K |
| 2026-08-12 | KRW 94,800.00 | -2.27% | KRW 97,000.00 | KRW 97,900.00 | KRW 94,000.00 | 28.51K |
| 2026-08-11 | KRW 97,000.00 | +6.24% | KRW 91,100.00 | KRW 98,800.00 | KRW 90,200.00 | 45.90K |
| 2026-08-10 | KRW 91,300.00 | +2.58% | KRW 89,000.00 | KRW 91,500.00 | KRW 87,900.00 | 17.14K |
| 2026-08-07 | KRW 89,000.00 | +0.56% | KRW 88,200.00 | KRW 89,700.00 | KRW 87,300.00 | 8.85K |
| 2026-08-06 | KRW 88,500.00 | +1.14% | KRW 87,300.00 | KRW 89,200.00 | KRW 87,000.00 | 10.49K |
| 2026-08-05 | KRW 87,500.00 | -0.57% | KRW 88,000.00 | KRW 88,400.00 | KRW 86,800.00 | 25.75K |
| 2026-08-04 | KRW 88,000.00 | +2.21% | KRW 86,100.00 | KRW 88,500.00 | KRW 84,000.00 | 16.62K |
| 2026-08-03 | KRW 86,100.00 | -2.38% | KRW 87,900.00 | KRW 88,300.00 | KRW 85,000.00 | 19.52K |
| 2026-07-31 | KRW 88,200.00 | +2.80% | KRW 87,000.00 | KRW 88,200.00 | KRW 84,900.00 | 13.71K |
| 2026-07-30 | KRW 85,800.00 | +0.35% | KRW 82,900.00 | KRW 88,600.00 | KRW 82,900.00 | 17.82K |
| 2026-07-29 | KRW 85,500.00 | -2.73% | KRW 87,000.00 | KRW 88,500.00 | KRW 83,300.00 | 24.11K |
| 2026-07-28 | KRW 87,900.00 | -0.11% | KRW 85,700.00 | KRW 91,900.00 | KRW 85,700.00 | 58.51K |
| 2026-07-27 | KRW 88,000.00 | +5.14% | KRW 84,000.00 | KRW 91,500.00 | KRW 80,200.00 | 35.42K |
| 2026-07-24 | KRW 83,700.00 | +3.98% | KRW 87,400.00 | KRW 89,400.00 | KRW 82,800.00 | 46.16K |
| 2026-07-23 | KRW 80,500.00 | +4.55% | KRW 77,000.00 | KRW 81,400.00 | KRW 76,500.00 | 14.87K |
| 2026-07-22 | KRW 77,000.00 | -2.41% | KRW 78,900.00 | KRW 79,700.00 | KRW 77,000.00 | 10.68K |
| 2026-07-21 | KRW 78,900.00 | +0.64% | KRW 78,100.00 | KRW 79,200.00 | KRW 77,000.00 | 7.11K |
| 2026-07-20 | KRW 78,400.00 | -4.27% | KRW 80,100.00 | KRW 81,900.00 | KRW 78,000.00 | 9.93K |
| 2026-07-16 | KRW 81,900.00 | +0.49% | KRW 81,600.00 | KRW 84,000.00 | KRW 81,100.00 | 7.82K |
| 2026-07-15 | KRW 81,500.00 | +0.37% | KRW 84,200.00 | KRW 84,200.00 | KRW 80,600.00 | 9.62K |
| 2026-07-14 | KRW 81,200.00 | -2.05% | KRW 82,200.00 | KRW 83,500.00 | KRW 80,800.00 | 16.05K |
| 2026-07-13 | KRW 82,900.00 | 0.00% | KRW 83,000.00 | KRW 84,300.00 | KRW 82,000.00 | 13.91K |
| 2026-07-10 | KRW 82,900.00 | -0.12% | KRW 82,800.00 | KRW 84,900.00 | KRW 81,600.00 | 14.65K |
| 2026-07-09 | KRW 83,000.00 | -1.31% | KRW 83,700.00 | KRW 85,600.00 | KRW 81,400.00 | 22.34K |
| 2026-07-08 | KRW 84,100.00 | -1.75% | KRW 85,200.00 | KRW 86,900.00 | KRW 82,700.00 | 18.71K |
| 2026-07-07 | KRW 85,600.00 | +2.64% | KRW 83,100.00 | KRW 85,600.00 | KRW 82,100.00 | 16.64K |
| 2026-07-06 | KRW 83,400.00 | +0.72% | KRW 82,500.00 | KRW 84,000.00 | KRW 80,800.00 | 13.53K |
| 2026-07-03 | KRW 82,800.00 | +0.85% | KRW 81,300.00 | KRW 84,200.00 | KRW 80,800.00 | 17.15K |
| 2026-07-02 | KRW 82,100.00 | +0.61% | KRW 81,100.00 | KRW 85,000.00 | KRW 79,400.00 | 22.76K |
| 2026-07-01 | KRW 81,600.00 | +0.62% | KRW 80,700.00 | KRW 83,000.00 | KRW 80,000.00 | 19.89K |
| 2026-06-30 | KRW 81,100.00 | +2.66% | KRW 77,900.00 | KRW 82,200.00 | KRW 77,100.00 | 27.98K |
| 2026-06-29 | KRW 79,000.00 | +4.22% | KRW 75,800.00 | KRW 79,400.00 | KRW 75,100.00 | 11.29K |
| 2026-06-26 | KRW 75,800.00 | -1.69% | KRW 76,100.00 | KRW 76,700.00 | KRW 74,500.00 | 18.69K |
| 2026-06-25 | KRW 77,100.00 | -1.15% | KRW 77,000.00 | KRW 78,600.00 | KRW 77,000.00 | 9.93K |
| 2026-06-24 | KRW 78,000.00 | +1.96% | KRW 76,300.00 | KRW 78,700.00 | KRW 75,200.00 | 11.58K |
| 2026-06-23 | KRW 76,500.00 | -3.04% | KRW 77,700.00 | KRW 80,000.00 | KRW 76,500.00 | 14.76K |
| 2026-06-22 | KRW 78,900.00 | -0.88% | KRW 80,300.00 | KRW 81,300.00 | KRW 77,600.00 | 14.13K |
| 2026-06-19 | KRW 79,600.00 | -5.46% | KRW 83,900.00 | KRW 83,900.00 | KRW 79,200.00 | 34.23K |
| 2026-06-18 | KRW 84,200.00 | +0.12% | KRW 84,100.00 | KRW 84,400.00 | KRW 83,200.00 | 13.96K |
| 2026-06-17 | KRW 84,100.00 | -2.10% | KRW 85,700.00 | KRW 86,800.00 | KRW 84,000.00 | 16.13K |
| 2026-06-16 | KRW 85,900.00 | +1.30% | KRW 85,300.00 | KRW 86,200.00 | KRW 83,700.00 | 11.75K |
| 2026-06-15 | KRW 84,800.00 | +3.29% | KRW 83,100.00 | KRW 84,800.00 | KRW 82,400.00 | 15.85K |
| 2026-06-12 | KRW 82,100.00 | -0.36% | KRW 83,100.00 | KRW 84,200.00 | KRW 81,600.00 | 25.18K |
| 2026-06-11 | KRW 82,400.00 | -0.24% | KRW 80,600.00 | KRW 83,300.00 | KRW 80,600.00 | 7.75K |
| 2026-06-10 | KRW 82,600.00 | -0.72% | KRW 80,600.00 | KRW 83,400.00 | KRW 80,600.00 | 14.06K |
| 2026-06-09 | KRW 83,200.00 | +2.97% | KRW 81,100.00 | KRW 84,200.00 | KRW 79,800.00 | 14.67K |
| 2026-06-08 | KRW 80,800.00 | -5.28% | KRW 83,000.00 | KRW 83,100.00 | KRW 79,500.00 | 28.15K |
| 2026-06-05 | KRW 85,300.00 | -1.27% | KRW 86,000.00 | KRW 86,200.00 | KRW 84,000.00 | 15.33K |
| 2026-06-04 | KRW 86,400.00 | -2.15% | KRW 88,100.00 | KRW 88,100.00 | KRW 84,800.00 | 26.96K |
| 2026-06-02 | KRW 88,300.00 | -1.45% | KRW 88,500.00 | KRW 88,700.00 | KRW 87,400.00 | 17.58K |
| 2026-06-01 | KRW 89,600.00 | -0.78% | KRW 89,300.00 | KRW 89,800.00 | KRW 88,300.00 | 17.87K |
| 2026-05-29 | KRW 90,300.00 | 0.00% | KRW 90,200.00 | KRW 90,800.00 | KRW 88,200.00 | 19.65K |
| 2026-05-28 | KRW 90,300.00 | -0.33% | KRW 89,300.00 | KRW 90,300.00 | KRW 88,500.00 | 18.06K |
| 2026-05-27 | KRW 90,600.00 | +0.44% | KRW 90,000.00 | KRW 90,600.00 | KRW 88,750.00 | 23.18K |
| 2026-05-26 | KRW 90,200.00 | -2.59% | KRW 93,900.00 | KRW 93,900.00 | KRW 89,600.00 | 18.62K |
| 2026-05-22 | KRW 92,600.00 | +2.89% | KRW 89,900.00 | KRW 92,700.00 | KRW 89,900.00 | 19.49K |