SY DONG-A Co. Ltd. 041930
KRX · South Korea · Producer Manufacturing
KRW 4,985.00-35.00 (-0.70%)
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 4,985.00 | -0.70% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,980.00 | 9.17K |
| 2026-10-01 | KRW 5,020.00 | +1.21% | KRW 4,920.00 | KRW 5,020.00 | KRW 4,820.00 | 21.56K |
| 2026-09-30 | KRW 4,960.00 | -0.60% | KRW 4,990.00 | KRW 5,020.00 | KRW 4,940.00 | 9.76K |
| 2026-09-29 | KRW 4,990.00 | -0.20% | KRW 4,975.00 | KRW 5,000.00 | KRW 4,910.00 | 25.65K |
| 2026-09-28 | KRW 5,000.00 | -0.60% | KRW 5,010.00 | KRW 5,090.00 | KRW 4,980.00 | 14.97K |
| 2026-09-23 | KRW 5,030.00 | +0.90% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,960.00 | 16.97K |
| 2026-09-22 | KRW 4,985.00 | -0.89% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,970.00 | 29.79K |
| 2026-09-21 | KRW 5,030.00 | +1.11% | KRW 5,020.00 | KRW 5,100.00 | KRW 4,960.00 | 33.25K |
| 2026-09-18 | KRW 4,975.00 | 0.00% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,960.00 | 31.47K |
| 2026-09-17 | KRW 4,975.00 | -0.50% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,915.00 | 35.69K |
| 2026-09-16 | KRW 5,000.00 | +0.20% | KRW 5,040.00 | KRW 5,050.00 | KRW 4,940.00 | 28.49K |
| 2026-09-15 | KRW 4,990.00 | -1.19% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,940.00 | 68.42K |
| 2026-09-14 | KRW 5,050.00 | 0.00% | KRW 5,110.00 | KRW 5,120.00 | KRW 4,970.00 | 66.37K |
| 2026-09-11 | KRW 5,050.00 | -2.13% | KRW 5,090.00 | KRW 5,180.00 | KRW 5,040.00 | 111.57K |
| 2026-09-10 | KRW 5,160.00 | -1.15% | KRW 5,210.00 | KRW 5,240.00 | KRW 5,070.00 | 103.12K |
| 2026-09-09 | KRW 5,220.00 | +2.76% | KRW 5,190.00 | KRW 5,380.00 | KRW 5,160.00 | 327.35K |
| 2026-09-08 | KRW 5,080.00 | -1.74% | KRW 5,140.00 | KRW 5,180.00 | KRW 5,040.00 | 254.44K |
| 2026-09-07 | KRW 5,170.00 | +3.92% | KRW 5,000.00 | KRW 6,260.00 | KRW 4,950.00 | 5.91M |
| 2026-09-04 | KRW 4,975.00 | -0.50% | KRW 5,000.00 | KRW 5,060.00 | KRW 4,880.00 | 109.18K |
| 2026-09-03 | KRW 5,000.00 | +1.21% | KRW 4,940.00 | KRW 5,110.00 | KRW 4,800.00 | 151.79K |
| 2026-09-02 | KRW 4,940.00 | -0.40% | KRW 4,960.00 | KRW 6,100.00 | KRW 4,900.00 | 2.71M |
| 2026-09-01 | KRW 4,960.00 | +2.16% | KRW 4,800.00 | KRW 4,990.00 | KRW 4,800.00 | 22.91K |
| 2026-08-31 | KRW 4,855.00 | -0.82% | KRW 4,860.00 | KRW 4,920.00 | KRW 4,700.00 | 22.59K |
| 2026-08-28 | KRW 4,895.00 | +0.82% | KRW 4,870.00 | KRW 4,930.00 | KRW 4,810.00 | 28.80K |
| 2026-08-27 | KRW 4,855.00 | +0.31% | KRW 4,845.00 | KRW 4,910.00 | KRW 4,790.00 | 16.25K |
| 2026-08-26 | KRW 4,840.00 | -0.31% | KRW 4,860.00 | KRW 4,865.00 | KRW 4,775.00 | 16.64K |
| 2026-08-25 | KRW 4,855.00 | +2.97% | KRW 4,750.00 | KRW 4,865.00 | KRW 4,620.00 | 19.97K |
| 2026-08-24 | KRW 4,715.00 | -0.42% | KRW 4,805.00 | KRW 4,805.00 | KRW 4,705.00 | 9.16K |
| 2026-08-21 | KRW 4,735.00 | -1.56% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,705.00 | 25.29K |
| 2026-08-20 | KRW 4,810.00 | +1.48% | KRW 4,800.00 | KRW 4,825.00 | KRW 4,695.00 | 22.48K |
| 2026-08-19 | KRW 4,740.00 | -0.73% | KRW 4,800.00 | KRW 4,835.00 | KRW 4,690.00 | 21.80K |
| 2026-08-18 | KRW 4,775.00 | -4.02% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,775.00 | 32.40K |
| 2026-08-14 | KRW 4,975.00 | +2.05% | KRW 4,875.00 | KRW 4,975.00 | KRW 4,800.00 | 36.76K |
| 2026-08-13 | KRW 4,875.00 | 0.00% | KRW 4,920.00 | KRW 5,020.00 | KRW 4,845.00 | 55.43K |
| 2026-08-12 | KRW 4,875.00 | 0.00% | KRW 4,905.00 | KRW 4,975.00 | KRW 4,825.00 | 38.36K |
| 2026-08-11 | KRW 4,875.00 | +2.09% | KRW 4,770.00 | KRW 4,940.00 | KRW 4,740.00 | 44.43K |
| 2026-08-10 | KRW 4,775.00 | +3.80% | KRW 4,575.00 | KRW 4,795.00 | KRW 4,575.00 | 23.89K |
| 2026-08-07 | KRW 4,600.00 | +0.66% | KRW 4,580.00 | KRW 4,635.00 | KRW 4,520.00 | 11.24K |
| 2026-08-06 | KRW 4,570.00 | -0.54% | KRW 4,600.00 | KRW 4,615.00 | KRW 4,510.00 | 17.10K |
| 2026-08-05 | KRW 4,595.00 | +1.77% | KRW 4,530.00 | KRW 4,640.00 | KRW 4,530.00 | 17.70K |
| 2026-08-04 | KRW 4,515.00 | +1.57% | KRW 4,405.00 | KRW 4,525.00 | KRW 4,405.00 | 21.86K |
| 2026-08-03 | KRW 4,445.00 | +1.14% | KRW 4,380.00 | KRW 4,490.00 | KRW 4,305.00 | 7.55K |
| 2026-07-31 | KRW 4,395.00 | +2.21% | KRW 4,320.00 | KRW 4,430.00 | KRW 4,260.00 | 36.95K |
| 2026-07-30 | KRW 4,300.00 | +2.38% | KRW 4,015.00 | KRW 4,415.00 | KRW 4,015.00 | 23.91K |
| 2026-07-29 | KRW 4,200.00 | -2.78% | KRW 4,320.00 | KRW 4,415.00 | KRW 4,130.00 | 54.76K |
| 2026-07-28 | KRW 4,320.00 | -3.36% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,300.00 | 37.46K |
| 2026-07-27 | KRW 4,470.00 | +0.22% | KRW 4,460.00 | KRW 4,565.00 | KRW 4,435.00 | 9.60K |
| 2026-07-24 | KRW 4,460.00 | -3.57% | KRW 4,550.00 | KRW 4,630.00 | KRW 4,425.00 | 17.52K |
| 2026-07-23 | KRW 4,625.00 | +3.24% | KRW 4,480.00 | KRW 4,660.00 | KRW 4,470.00 | 29.29K |
| 2026-07-22 | KRW 4,480.00 | +2.52% | KRW 4,395.00 | KRW 4,545.00 | KRW 4,390.00 | 15.76K |
| 2026-07-21 | KRW 4,370.00 | -1.13% | KRW 4,335.00 | KRW 4,435.00 | KRW 4,325.00 | 22.79K |
| 2026-07-20 | KRW 4,420.00 | -4.43% | KRW 4,615.00 | KRW 4,615.00 | KRW 4,410.00 | 18.36K |
| 2026-07-16 | KRW 4,625.00 | +0.11% | KRW 4,600.00 | KRW 4,655.00 | KRW 4,525.00 | 14.94K |
| 2026-07-15 | KRW 4,620.00 | +3.36% | KRW 4,470.00 | KRW 4,625.00 | KRW 4,470.00 | 20.43K |
| 2026-07-14 | KRW 4,470.00 | -0.22% | KRW 4,470.00 | KRW 4,535.00 | KRW 4,355.00 | 90.54K |
| 2026-07-13 | KRW 4,480.00 | -1.75% | KRW 4,600.00 | KRW 4,700.00 | KRW 4,405.00 | 34.42K |
| 2026-07-10 | KRW 4,560.00 | +1.90% | KRW 4,475.00 | KRW 4,670.00 | KRW 4,400.00 | 22.22K |
| 2026-07-09 | KRW 4,475.00 | +1.70% | KRW 4,400.00 | KRW 4,525.00 | KRW 4,345.00 | 54.71K |
| 2026-07-08 | KRW 4,400.00 | -1.90% | KRW 4,420.00 | KRW 4,560.00 | KRW 4,345.00 | 33.48K |
| 2026-07-07 | KRW 4,485.00 | -2.61% | KRW 4,575.00 | KRW 4,625.00 | KRW 4,405.00 | 33.94K |
| 2026-07-06 | KRW 4,605.00 | +0.99% | KRW 4,610.00 | KRW 4,675.00 | KRW 4,515.00 | 20.22K |
| 2026-07-03 | KRW 4,560.00 | +2.24% | KRW 4,430.00 | KRW 4,590.00 | KRW 4,350.00 | 31.26K |
| 2026-07-02 | KRW 4,460.00 | -6.50% | KRW 4,725.00 | KRW 4,775.00 | KRW 4,455.00 | 58.36K |
| 2026-07-01 | KRW 4,770.00 | +1.06% | KRW 4,720.00 | KRW 4,825.00 | KRW 4,695.00 | 26.05K |
| 2026-06-30 | KRW 4,720.00 | -2.68% | KRW 4,720.00 | KRW 4,860.00 | KRW 4,690.00 | 35.09K |
| 2026-06-29 | KRW 4,850.00 | +5.90% | KRW 4,580.00 | KRW 4,865.00 | KRW 4,580.00 | 24.23K |
| 2026-06-26 | KRW 4,580.00 | -2.24% | KRW 4,685.00 | KRW 4,770.00 | KRW 4,450.00 | 60.06K |
| 2026-06-25 | KRW 4,685.00 | -1.78% | KRW 4,745.00 | KRW 4,845.00 | KRW 4,655.00 | 47.74K |
| 2026-06-24 | KRW 4,770.00 | +1.60% | KRW 4,700.00 | KRW 4,800.00 | KRW 4,650.00 | 32.72K |
| 2026-06-23 | KRW 4,695.00 | -6.10% | KRW 4,850.00 | KRW 5,070.00 | KRW 4,680.00 | 111.03K |
| 2026-06-22 | KRW 5,000.00 | -3.10% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,965.00 | 43.10K |
| 2026-06-19 | KRW 5,160.00 | -3.19% | KRW 5,290.00 | KRW 5,330.00 | KRW 5,030.00 | 58.05K |
| 2026-06-18 | KRW 5,330.00 | -3.62% | KRW 5,530.00 | KRW 5,540.00 | KRW 5,310.00 | 55.83K |
| 2026-06-17 | KRW 5,530.00 | -0.72% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,460.00 | 44.00K |
| 2026-06-16 | KRW 5,570.00 | +2.39% | KRW 5,500.00 | KRW 5,590.00 | KRW 5,440.00 | 38.78K |
| 2026-06-15 | KRW 5,440.00 | +1.87% | KRW 5,460.00 | KRW 5,540.00 | KRW 5,390.00 | 39.79K |
| 2026-06-12 | KRW 5,340.00 | +1.52% | KRW 5,290.00 | KRW 5,460.00 | KRW 5,290.00 | 53.56K |
| 2026-06-11 | KRW 5,260.00 | +1.15% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,100.00 | 63.90K |
| 2026-06-10 | KRW 5,200.00 | -2.80% | KRW 5,350.00 | KRW 5,450.00 | KRW 5,100.00 | 1 |
| 2026-06-09 | KRW 5,350.00 | +4.90% | KRW 5,220.00 | KRW 5,440.00 | KRW 5,190.00 | 40.11K |
| 2026-06-08 | KRW 5,100.00 | -7.44% | KRW 5,230.00 | KRW 5,360.00 | KRW 5,100.00 | 59.66K |
| 2026-06-05 | KRW 5,510.00 | -1.08% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,400.00 | 68.71K |
| 2026-06-04 | KRW 5,570.00 | -1.94% | KRW 5,690.00 | KRW 5,810.00 | KRW 5,540.00 | 96.55K |
| 2026-06-02 | KRW 5,680.00 | -2.41% | KRW 5,820.00 | KRW 5,940.00 | KRW 5,550.00 | 100.63K |
| 2026-06-01 | KRW 5,820.00 | -2.35% | KRW 6,110.00 | KRW 6,180.00 | KRW 5,770.00 | 98.39K |
| 2026-05-29 | KRW 5,960.00 | -6.88% | KRW 6,420.00 | KRW 6,430.00 | KRW 5,960.00 | 163.17K |
| 2026-05-28 | KRW 6,400.00 | -4.90% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,200.00 | 138.35K |
| 2026-05-27 | KRW 6,730.00 | -4.94% | KRW 7,160.00 | KRW 7,160.00 | KRW 6,660.00 | 147.67K |
| 2026-05-26 | KRW 7,080.00 | -4.32% | KRW 7,490.00 | KRW 7,570.00 | KRW 7,010.00 | 191.13K |
| 2026-05-22 | KRW 7,400.00 | +0.95% | KRW 7,490.00 | KRW 7,610.00 | KRW 7,240.00 | 366.63K |