Dongyang S.Tec Co.,Ltd (KOSDAQ:060380)
South Korea
· Delayed Price · Currency is KRW 1,512.00
+12.00 (0.80%)
At close: Dec 5, 2025
Dongyang S.Tec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,500.00 | 1,515.00 | 1,480.00 | 1,512.00 | 1,512.00 | 0.80% | 89,222 |
| Dec 4, 2025 | 1,550.00 | 1,550.00 | 1,497.00 | 1,500.00 | 1,500.00 | -2.72% | 40,765 |
| Dec 3, 2025 | 1,522.00 | 1,571.00 | 1,520.00 | 1,542.00 | 1,542.00 | 2.12% | 38,731 |
| Dec 2, 2025 | 1,533.00 | 1,533.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.72% | 22,226 |
| Dec 1, 2025 | 1,560.00 | 1,577.00 | 1,521.00 | 1,521.00 | 1,521.00 | -1.74% | 85,489 |
| Nov 28, 2025 | 1,533.00 | 1,561.00 | 1,532.00 | 1,548.00 | 1,548.00 | 0.98% | 39,154 |
| Nov 27, 2025 | 1,540.00 | 1,567.00 | 1,526.00 | 1,533.00 | 1,533.00 | -0.45% | 21,654 |
| Nov 26, 2025 | 1,526.00 | 1,553.00 | 1,511.00 | 1,540.00 | 1,540.00 | 0.92% | 31,060 |
| Nov 25, 2025 | 1,510.00 | 1,571.00 | 1,481.00 | 1,526.00 | 1,526.00 | 1.40% | 46,087 |
| Nov 24, 2025 | 1,500.00 | 1,532.00 | 1,465.00 | 1,505.00 | 1,505.00 | 0.33% | 77,327 |
| Nov 21, 2025 | 1,523.00 | 1,523.00 | 1,478.00 | 1,500.00 | 1,500.00 | -0.99% | 28,590 |
| Nov 20, 2025 | 1,488.00 | 1,540.00 | 1,488.00 | 1,515.00 | 1,515.00 | 1.54% | 15,269 |
| Nov 19, 2025 | 1,527.00 | 1,533.00 | 1,475.00 | 1,492.00 | 1,492.00 | -2.16% | 69,584 |
| Nov 18, 2025 | 1,570.00 | 1,570.00 | 1,504.00 | 1,525.00 | 1,525.00 | -2.87% | 68,016 |
| Nov 17, 2025 | 1,530.00 | 1,580.00 | 1,485.00 | 1,570.00 | 1,570.00 | 2.61% | 85,182 |
| Nov 14, 2025 | 1,553.00 | 1,579.00 | 1,527.00 | 1,530.00 | 1,530.00 | -1.48% | 39,473 |
| Nov 13, 2025 | 1,568.00 | 1,600.00 | 1,544.00 | 1,553.00 | 1,553.00 | -0.96% | 37,622 |
| Nov 12, 2025 | 1,555.00 | 1,570.00 | 1,514.00 | 1,568.00 | 1,568.00 | -0.13% | 53,393 |
| Nov 11, 2025 | 1,572.00 | 1,580.00 | 1,470.00 | 1,570.00 | 1,570.00 | -0.13% | 49,757 |
| Nov 10, 2025 | 1,523.00 | 1,578.00 | 1,520.00 | 1,572.00 | 1,572.00 | 3.22% | 98,875 |
| Nov 7, 2025 | 1,547.00 | 1,560.00 | 1,491.00 | 1,523.00 | 1,523.00 | -1.42% | 44,031 |
| Nov 6, 2025 | 1,511.00 | 1,548.00 | 1,497.00 | 1,545.00 | 1,545.00 | 1.25% | 73,697 |
| Nov 5, 2025 | 1,520.00 | 1,528.00 | 1,460.00 | 1,526.00 | 1,526.00 | -0.26% | 145,807 |
| Nov 4, 2025 | 1,561.00 | 1,595.00 | 1,528.00 | 1,530.00 | 1,530.00 | -2.92% | 152,869 |
| Nov 3, 2025 | 1,634.00 | 1,634.00 | 1,552.00 | 1,576.00 | 1,576.00 | -3.61% | 294,507 |
| Oct 31, 2025 | 1,639.00 | 1,639.00 | 1,596.00 | 1,635.00 | 1,635.00 | 0.74% | 66,968 |
| Oct 30, 2025 | 1,656.00 | 1,671.00 | 1,622.00 | 1,623.00 | 1,623.00 | -2.23% | 94,304 |
| Oct 29, 2025 | 1,687.00 | 1,698.00 | 1,646.00 | 1,660.00 | 1,660.00 | -1.60% | 157,756 |
| Oct 28, 2025 | 1,691.00 | 1,737.00 | 1,654.00 | 1,687.00 | 1,687.00 | -0.24% | 170,392 |
| Oct 27, 2025 | 1,700.00 | 1,742.00 | 1,677.00 | 1,691.00 | 1,691.00 | -0.53% | 108,340 |
| Oct 24, 2025 | 1,722.00 | 1,742.00 | 1,696.00 | 1,700.00 | 1,700.00 | -1.11% | 128,100 |
| Oct 23, 2025 | 1,670.00 | 1,769.00 | 1,655.00 | 1,719.00 | 1,719.00 | 2.93% | 304,178 |
| Oct 22, 2025 | 1,651.00 | 1,688.00 | 1,651.00 | 1,670.00 | 1,670.00 | 1.15% | 109,762 |
| Oct 21, 2025 | 1,674.00 | 1,700.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.37% | 148,951 |
| Oct 20, 2025 | 1,689.00 | 1,689.00 | 1,645.00 | 1,674.00 | 1,674.00 | -0.89% | 194,170 |
| Oct 17, 2025 | 1,635.00 | 1,801.00 | 1,616.00 | 1,689.00 | 1,689.00 | 3.30% | 1,438,669 |
| Oct 16, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,635.00 | 2.19% | 108,860 |
| Oct 15, 2025 | 1,600.00 | 1,630.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.19% | 68,221 |
| Oct 14, 2025 | 1,616.00 | 1,631.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.80% | 126,200 |
| Oct 13, 2025 | 1,600.00 | 1,628.00 | 1,594.00 | 1,616.00 | 1,616.00 | 1.00% | 78,810 |
| Oct 10, 2025 | 1,690.00 | 1,690.00 | 1,594.00 | 1,600.00 | 1,600.00 | -5.77% | 191,792 |
| Oct 2, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,698.00 | 1,698.00 | 0.59% | 112,723 |
| Oct 1, 2025 | 1,672.00 | 1,706.00 | 1,666.00 | 1,688.00 | 1,688.00 | 0.96% | 179,695 |
| Sep 30, 2025 | 1,629.00 | 1,688.00 | 1,606.00 | 1,672.00 | 1,672.00 | 2.58% | 198,393 |
| Sep 29, 2025 | 1,625.00 | 1,684.00 | 1,622.00 | 1,630.00 | 1,630.00 | 0.87% | 170,110 |
| Sep 26, 2025 | 1,678.00 | 1,732.00 | 1,591.00 | 1,616.00 | 1,616.00 | -4.15% | 285,598 |
| Sep 25, 2025 | 1,686.00 | 1,784.00 | 1,681.00 | 1,686.00 | 1,686.00 | 0.12% | 469,299 |
| Sep 24, 2025 | 1,747.00 | 1,747.00 | 1,653.00 | 1,684.00 | 1,684.00 | -3.61% | 378,166 |
| Sep 23, 2025 | 1,721.00 | 1,787.00 | 1,679.00 | 1,747.00 | 1,747.00 | 1.81% | 555,971 |
| Sep 22, 2025 | 1,738.00 | 1,755.00 | 1,708.00 | 1,716.00 | 1,716.00 | -1.44% | 343,607 |