Dong-A ST Co., Ltd. 170900
KRX · South Korea · Health Technology
KRW 34,950.000.00 (0.00%)
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 34,950.00 | 0.00% | KRW 35,350.00 | KRW 35,500.00 | KRW 34,700.00 | 3.84K |
| 2026-10-01 | KRW 34,950.00 | +1.30% | KRW 34,650.00 | KRW 35,250.00 | KRW 34,450.00 | 3.36K |
| 2026-09-30 | KRW 34,500.00 | -0.58% | KRW 34,450.00 | KRW 34,800.00 | KRW 34,350.00 | 4.16K |
| 2026-09-29 | KRW 34,700.00 | -0.57% | KRW 34,700.00 | KRW 34,750.00 | KRW 34,400.00 | 2.39K |
| 2026-09-28 | KRW 34,900.00 | +1.31% | KRW 34,450.00 | KRW 35,000.00 | KRW 34,200.00 | 3.56K |
| 2026-09-23 | KRW 34,450.00 | -1.15% | KRW 35,300.00 | KRW 35,300.00 | KRW 34,150.00 | 7.91K |
| 2026-09-22 | KRW 34,850.00 | -1.97% | KRW 35,450.00 | KRW 35,500.00 | KRW 34,850.00 | 7.42K |
| 2026-09-21 | KRW 35,550.00 | +0.28% | KRW 35,200.00 | KRW 35,900.00 | KRW 35,100.00 | 2.26K |
| 2026-09-18 | KRW 35,450.00 | -0.84% | KRW 36,100.00 | KRW 36,200.00 | KRW 35,450.00 | 54.21K |
| 2026-09-17 | KRW 35,750.00 | 0.00% | KRW 35,150.00 | KRW 36,100.00 | KRW 35,150.00 | 3.13K |
| 2026-09-16 | KRW 35,750.00 | -0.69% | KRW 35,550.00 | KRW 35,750.00 | KRW 35,200.00 | 4.02K |
| 2026-09-15 | KRW 36,000.00 | -1.37% | KRW 36,050.00 | KRW 36,100.00 | KRW 35,200.00 | 11.54K |
| 2026-09-14 | KRW 36,500.00 | +0.69% | KRW 36,200.00 | KRW 36,500.00 | KRW 35,600.00 | 6.41K |
| 2026-09-11 | KRW 36,250.00 | +1.12% | KRW 35,650.00 | KRW 36,400.00 | KRW 35,600.00 | 5.58K |
| 2026-09-10 | KRW 35,850.00 | -1.38% | KRW 36,400.00 | KRW 36,650.00 | KRW 35,700.00 | 15.23K |
| 2026-09-09 | KRW 36,350.00 | -0.41% | KRW 36,400.00 | KRW 36,800.00 | KRW 36,350.00 | 2.08K |
| 2026-09-08 | KRW 36,500.00 | -0.54% | KRW 36,800.00 | KRW 37,200.00 | KRW 36,500.00 | 4.01K |
| 2026-09-07 | KRW 36,700.00 | -0.68% | KRW 36,650.00 | KRW 37,200.00 | KRW 36,500.00 | 5.30K |
| 2026-09-04 | KRW 36,950.00 | +0.14% | KRW 36,900.00 | KRW 37,100.00 | KRW 36,500.00 | 3.51K |
| 2026-09-03 | KRW 36,900.00 | -0.54% | KRW 37,500.00 | KRW 37,650.00 | KRW 36,350.00 | 6.19K |
| 2026-09-02 | KRW 37,100.00 | -1.72% | KRW 37,550.00 | KRW 37,550.00 | KRW 36,750.00 | 4.45K |
| 2026-09-01 | KRW 37,750.00 | -0.66% | KRW 38,000.00 | KRW 38,050.00 | KRW 37,250.00 | 4.49K |
| 2026-08-31 | KRW 38,000.00 | -0.65% | KRW 38,350.00 | KRW 38,350.00 | KRW 37,250.00 | 4.46K |
| 2026-08-28 | KRW 38,250.00 | +2.00% | KRW 37,550.00 | KRW 38,300.00 | KRW 37,000.00 | 5.07K |
| 2026-08-27 | KRW 37,500.00 | -2.34% | KRW 38,400.00 | KRW 38,400.00 | KRW 37,450.00 | 5.01K |
| 2026-08-26 | KRW 38,400.00 | +1.99% | KRW 37,950.00 | KRW 38,400.00 | KRW 37,400.00 | 6.01K |
| 2026-08-25 | KRW 37,650.00 | -0.66% | KRW 37,950.00 | KRW 37,950.00 | KRW 36,800.00 | 4.06K |
| 2026-08-24 | KRW 37,900.00 | +2.29% | KRW 36,900.00 | KRW 37,950.00 | KRW 36,900.00 | 4.00K |
| 2026-08-21 | KRW 37,050.00 | -1.98% | KRW 37,700.00 | KRW 37,700.00 | KRW 36,400.00 | 20.23K |
| 2026-08-20 | KRW 37,800.00 | +2.86% | KRW 37,500.00 | KRW 37,850.00 | KRW 37,150.00 | 6.14K |
| 2026-08-19 | KRW 36,750.00 | -2.00% | KRW 37,050.00 | KRW 37,050.00 | KRW 36,250.00 | 9.31K |
| 2026-08-18 | KRW 37,500.00 | -2.60% | KRW 38,450.00 | KRW 38,500.00 | KRW 36,700.00 | 11.72K |
| 2026-08-14 | KRW 38,500.00 | +0.79% | KRW 37,900.00 | KRW 38,950.00 | KRW 37,800.00 | 7.66K |
| 2026-08-13 | KRW 38,200.00 | -2.05% | KRW 39,000.00 | KRW 39,000.00 | KRW 37,900.00 | 6.83K |
| 2026-08-12 | KRW 39,000.00 | -1.76% | KRW 39,700.00 | KRW 39,750.00 | KRW 38,700.00 | 6.54K |
| 2026-08-11 | KRW 39,700.00 | +2.72% | KRW 38,150.00 | KRW 39,900.00 | KRW 38,150.00 | 9.52K |
| 2026-08-10 | KRW 38,650.00 | +1.05% | KRW 38,300.00 | KRW 38,800.00 | KRW 37,750.00 | 10.09K |
| 2026-08-07 | KRW 38,250.00 | +1.06% | KRW 38,200.00 | KRW 38,350.00 | KRW 37,350.00 | 5.11K |
| 2026-08-06 | KRW 37,850.00 | +1.75% | KRW 37,250.00 | KRW 38,000.00 | KRW 37,150.00 | 11.36K |
| 2026-08-05 | KRW 37,200.00 | -0.13% | KRW 37,300.00 | KRW 37,650.00 | KRW 36,600.00 | 6.81K |
| 2026-08-04 | KRW 37,250.00 | +4.20% | KRW 35,700.00 | KRW 37,250.00 | KRW 35,700.00 | 15.43K |
| 2026-08-03 | KRW 35,750.00 | +3.77% | KRW 35,050.00 | KRW 36,300.00 | KRW 34,450.00 | 6.45K |
| 2026-07-31 | KRW 34,450.00 | +3.30% | KRW 33,500.00 | KRW 34,550.00 | KRW 33,500.00 | 6.64K |
| 2026-07-30 | KRW 33,350.00 | -0.74% | KRW 32,600.00 | KRW 34,600.00 | KRW 32,600.00 | 12.64K |
| 2026-07-29 | KRW 33,600.00 | -6.28% | KRW 35,550.00 | KRW 36,150.00 | KRW 32,750.00 | 30.35K |
| 2026-07-28 | KRW 35,850.00 | -2.98% | KRW 37,000.00 | KRW 37,100.00 | KRW 35,300.00 | 11.96K |
| 2026-07-27 | KRW 36,950.00 | +1.79% | KRW 37,050.00 | KRW 38,000.00 | KRW 36,000.00 | 13.05K |
| 2026-07-24 | KRW 36,300.00 | +0.28% | KRW 36,200.00 | KRW 37,100.00 | KRW 36,000.00 | 16.07K |
| 2026-07-23 | KRW 36,200.00 | +5.23% | KRW 34,650.00 | KRW 36,300.00 | KRW 34,450.00 | 5.56K |
| 2026-07-22 | KRW 34,400.00 | -0.43% | KRW 34,500.00 | KRW 35,300.00 | KRW 34,400.00 | 10.07K |
| 2026-07-21 | KRW 34,550.00 | +1.02% | KRW 33,900.00 | KRW 35,000.00 | KRW 33,750.00 | 7.99K |
| 2026-07-20 | KRW 34,200.00 | -4.87% | KRW 35,200.00 | KRW 37,600.00 | KRW 34,050.00 | 11.65K |
| 2026-07-16 | KRW 35,950.00 | +0.14% | KRW 36,250.00 | KRW 36,800.00 | KRW 35,500.00 | 17.36K |
| 2026-07-15 | KRW 35,900.00 | +3.31% | KRW 35,050.00 | KRW 36,100.00 | KRW 35,050.00 | 5.15K |
| 2026-07-14 | KRW 34,750.00 | -2.52% | KRW 35,700.00 | KRW 35,750.00 | KRW 34,550.00 | 9.90K |
| 2026-07-13 | KRW 35,650.00 | -1.93% | KRW 35,700.00 | KRW 37,200.00 | KRW 35,600.00 | 10.39K |
| 2026-07-10 | KRW 36,350.00 | +3.56% | KRW 34,900.00 | KRW 36,650.00 | KRW 34,900.00 | 13.23K |
| 2026-07-09 | KRW 35,100.00 | -0.57% | KRW 34,800.00 | KRW 35,900.00 | KRW 34,250.00 | 18.50K |
| 2026-07-08 | KRW 35,300.00 | -1.67% | KRW 35,650.00 | KRW 35,900.00 | KRW 34,800.00 | 15.96K |
| 2026-07-07 | KRW 35,900.00 | +1.13% | KRW 35,500.00 | KRW 36,250.00 | KRW 34,600.00 | 16.21K |
| 2026-07-06 | KRW 35,500.00 | +0.71% | KRW 35,250.00 | KRW 35,900.00 | KRW 34,850.00 | 7.76K |
| 2026-07-03 | KRW 35,250.00 | +0.43% | KRW 34,900.00 | KRW 35,550.00 | KRW 34,500.00 | 11.03K |
| 2026-07-02 | KRW 35,100.00 | +1.89% | KRW 34,400.00 | KRW 35,800.00 | KRW 33,600.00 | 14.14K |
| 2026-07-01 | KRW 34,450.00 | +1.47% | KRW 34,350.00 | KRW 34,800.00 | KRW 33,500.00 | 7.69K |
| 2026-06-30 | KRW 33,950.00 | -2.30% | KRW 34,450.00 | KRW 35,500.00 | KRW 33,800.00 | 10.39K |
| 2026-06-29 | KRW 34,750.00 | +8.59% | KRW 32,000.00 | KRW 34,800.00 | KRW 32,000.00 | 24.11K |
| 2026-06-26 | KRW 32,000.00 | -4.48% | KRW 33,500.00 | KRW 33,500.00 | KRW 31,600.00 | 22.72K |
| 2026-06-25 | KRW 33,500.00 | -1.18% | KRW 33,500.00 | KRW 34,600.00 | KRW 33,350.00 | 10.45K |
| 2026-06-24 | KRW 33,900.00 | +1.19% | KRW 33,300.00 | KRW 36,450.00 | KRW 33,100.00 | 16.63K |
| 2026-06-23 | KRW 33,500.00 | -3.32% | KRW 34,250.00 | KRW 34,950.00 | KRW 33,500.00 | 14.47K |
| 2026-06-22 | KRW 34,650.00 | +1.32% | KRW 34,250.00 | KRW 35,150.00 | KRW 34,150.00 | 12.24K |
| 2026-06-19 | KRW 34,200.00 | -4.07% | KRW 35,950.00 | KRW 35,950.00 | KRW 34,200.00 | 30.35K |
| 2026-06-18 | KRW 35,650.00 | -4.30% | KRW 37,000.00 | KRW 37,050.00 | KRW 35,650.00 | 27.20K |
| 2026-06-17 | KRW 37,250.00 | +1.92% | KRW 36,500.00 | KRW 37,650.00 | KRW 36,150.00 | 19.18K |
| 2026-06-16 | KRW 36,550.00 | +0.41% | KRW 36,450.00 | KRW 36,950.00 | KRW 36,100.00 | 12.38K |
| 2026-06-15 | KRW 36,400.00 | -1.49% | KRW 37,000.00 | KRW 38,450.00 | KRW 36,200.00 | 26.02K |
| 2026-06-12 | KRW 36,950.00 | +0.41% | KRW 37,300.00 | KRW 37,800.00 | KRW 36,500.00 | 20.24K |
| 2026-06-11 | KRW 36,800.00 | +1.52% | KRW 35,900.00 | KRW 36,850.00 | KRW 35,350.00 | 21.96K |
| 2026-06-10 | KRW 36,250.00 | -2.68% | KRW 37,100.00 | KRW 37,400.00 | KRW 35,300.00 | 33.54K |
| 2026-06-09 | KRW 37,250.00 | +4.63% | KRW 35,600.00 | KRW 38,200.00 | KRW 35,550.00 | 20.69K |
| 2026-06-08 | KRW 35,600.00 | -7.17% | KRW 37,500.00 | KRW 37,500.00 | KRW 35,600.00 | 20.41K |
| 2026-06-05 | KRW 38,350.00 | +1.19% | KRW 38,200.00 | KRW 38,550.00 | KRW 37,950.00 | 11.32K |
| 2026-06-04 | KRW 37,900.00 | -1.81% | KRW 38,450.00 | KRW 38,900.00 | KRW 37,850.00 | 21.36K |
| 2026-06-02 | KRW 38,600.00 | -1.15% | KRW 38,950.00 | KRW 38,950.00 | KRW 38,250.00 | 17.23K |
| 2026-06-01 | KRW 39,050.00 | -2.38% | KRW 39,550.00 | KRW 39,900.00 | KRW 38,500.00 | 32.93K |
| 2026-05-29 | KRW 40,000.00 | -2.32% | KRW 41,050.00 | KRW 41,100.00 | KRW 39,700.00 | 21.13K |
| 2026-05-28 | KRW 40,950.00 | -0.12% | KRW 41,500.00 | KRW 41,500.00 | KRW 38,950.00 | 30.80K |
| 2026-05-27 | KRW 41,000.00 | -1.20% | KRW 41,500.00 | KRW 42,000.00 | KRW 40,500.00 | 18.73K |
| 2026-05-26 | KRW 41,500.00 | -0.95% | KRW 42,900.00 | KRW 42,900.00 | KRW 41,300.00 | 19.67K |
| 2026-05-22 | KRW 41,900.00 | +3.46% | KRW 41,300.00 | KRW 42,300.00 | KRW 41,250.00 | 23.65K |