Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Dong-A Socio Holdings Co., Ltd. (000640.KS)

99,800.00
-300.00
(-0.30%)
At close: 3:30:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 202599,500.00103,100.0099,000.0099,800.0099,800.008,289
May 2, 2025101,800.00102,400.0099,800.00100,100.00100,100.0010,383
Apr 30, 2025102,000.00103,200.00100,400.00103,000.00103,000.0012,561
Apr 29, 202599,500.00101,800.0098,600.00101,800.00101,800.0014,684
Apr 28, 202598,400.00100,100.0098,100.0098,500.0098,500.0013,654
Apr 25, 202598,500.0099,000.0097,600.0098,500.0098,500.009,278
Apr 24, 202598,100.0098,900.0097,600.0098,200.0098,200.0012,934
Apr 23, 202598,400.0098,400.0097,300.0098,200.0098,200.004,912
Apr 22, 202597,300.0097,800.0096,400.0097,500.0097,500.006,305
Apr 21, 202598,000.0098,000.0096,300.0097,500.0097,500.009,233
Apr 18, 202597,600.0098,600.0096,900.0098,100.0098,100.008,016
Apr 17, 202598,400.0098,900.0097,100.0098,600.0098,600.006,771
Apr 16, 202598,700.0098,700.0097,500.0098,100.0098,100.004,818
Apr 15, 202597,700.0098,900.0096,800.0098,400.0098,400.0022,434
Apr 14, 202598,500.0098,500.0097,400.0097,700.0097,700.007,032
Apr 11, 202597,300.0098,400.0095,900.0097,900.0097,900.0011,382
Apr 10, 202599,200.0099,200.0095,400.0098,200.0098,200.0030,505
Apr 9, 202596,600.0098,800.0094,800.0098,000.0098,000.0021,372
Apr 8, 2025100,700.00100,700.0097,300.0098,700.0098,700.009,401
Apr 7, 2025100,800.00100,800.0097,300.0098,900.0098,900.0019,188
Apr 4, 2025100,600.00101,000.0099,100.00100,800.00100,800.004,488
Apr 3, 202599,900.00100,700.0098,600.00100,200.00100,200.003,405
Apr 2, 202599,800.00100,400.0098,400.0099,500.0099,500.008,152
Apr 1, 202599,900.00100,100.0098,500.0099,000.0099,000.008,509
Mar 31, 202599,200.0099,400.0097,200.0099,400.0099,400.0014,713
Mar 28, 2025100,900.00100,900.0098,700.0099,100.0099,100.004,894
Mar 27, 2025101,400.00101,400.0099,500.0099,500.0099,500.004,186
Mar 26, 2025101,600.00101,600.0098,300.00101,000.00101,000.009,905
Mar 25, 202599,900.00101,700.0098,100.00101,700.00101,700.0011,498
Mar 24, 202599,300.0099,300.0098,100.0098,700.0098,700.005,869
Mar 21, 202597,300.0099,000.0096,700.0098,400.0098,400.0010,064
Mar 20, 202598,400.0098,700.0096,500.0097,000.0097,000.0011,644
Mar 19, 202599,500.0099,500.0097,400.0098,000.0098,000.0014,476
Mar 18, 202599,400.0099,700.0097,300.0099,400.0099,400.0010,604
Mar 17, 202599,800.00100,400.0098,000.0098,600.0098,600.0014,351
Mar 14, 202599,700.00100,500.0098,000.0099,800.0099,800.0012,204
Mar 13, 2025 1000 Dividend
Mar 13, 2025100,100.00100,600.0098,700.0098,700.0098,700.007,462
Mar 13, 2025 1.03:1 Stock Splits
Mar 12, 202598,252.43100,194.1797,669.9198,543.6997,543.6910,385
Mar 11, 202597,766.9998,834.9595,825.2498,252.4397,255.3823,134
Mar 10, 202595,436.8997,572.8194,077.6797,184.4796,198.2615,531
Mar 7, 202597,087.3897,864.0894,271.8495,242.7294,276.2119,344
Mar 6, 202596,310.6897,864.0895,922.3396,893.2095,909.9511,980
Mar 5, 202598,058.2598,155.3495,825.2496,310.6895,333.3415,379
Mar 4, 202594,466.0298,252.4394,174.7697,669.9196,678.7728,851
Feb 28, 202597,572.8197,669.9194,466.0294,466.0293,507.3974,910
Feb 27, 202597,281.5597,961.1696,213.5997,281.5596,294.3611,308
Feb 26, 202595,631.0797,766.9995,436.8997,281.5596,294.3617,218
Feb 25, 202597,766.9997,766.9994,563.1195,339.8094,372.3121,250
Feb 24, 202595,728.1698,252.4395,339.8097,766.9996,774.8825,603
Feb 21, 202594,660.2096,699.0394,174.7694,951.4593,987.9112,108
Feb 20, 202593,786.4195,922.3392,815.5394,563.1193,603.5018,414
Feb 19, 202595,533.9895,631.0792,621.3693,495.1592,546.3820,441
Feb 18, 202596,699.0397,087.3894,757.2895,048.5594,084.0214,204
Feb 17, 202595,242.7297,475.7395,242.7296,699.0395,717.756,261
Feb 14, 202594,368.9396,504.8593,592.2396,310.6895,333.348,255
Feb 13, 202596,796.1297,281.5593,980.5994,368.9393,411.2910,396
Feb 12, 202598,349.5298,349.5295,436.8996,699.0395,717.756,445
Feb 11, 202598,834.9599,708.7396,504.8596,601.9595,621.658,295
Feb 10, 202596,699.0398,932.0495,436.8997,378.6496,390.4610,475
Feb 7, 202596,990.2996,990.2995,339.8096,699.0395,717.755,932
Feb 6, 202593,689.3296,893.2093,398.0596,310.6895,333.3411,781
Feb 5, 202592,524.2793,980.5991,844.6693,009.7192,065.8710,579
Feb 4, 202593,883.4994,368.9391,650.4891,747.5790,816.5310,174
Feb 3, 202593,009.7193,398.0590,582.5293,203.8892,258.079,271
Jan 31, 202592,038.8493,495.1592,038.8493,106.8092,161.974,632
Jan 24, 202593,689.3293,786.4191,844.6692,718.4591,777.559,675
Jan 23, 202591,844.6694,174.7691,844.6693,689.3292,738.586,690
Jan 22, 202592,815.5393,786.4191,553.4092,718.4591,777.5511,149
Jan 21, 202592,524.2793,495.1591,359.2392,718.4591,777.556,641
Jan 20, 202592,233.0193,106.8090,873.7992,038.8491,104.845,268
Jan 17, 202593,786.4193,883.4991,553.4092,038.8491,104.8411,999
Jan 16, 202594,077.6795,048.5592,524.2793,786.4192,834.6811,695
Jan 15, 202597,864.0897,864.0893,300.9793,786.4192,834.687,487
Jan 14, 202598,446.6098,446.6095,048.5597,087.3896,102.159,367
Jan 13, 202598,252.4399,514.5696,504.8597,669.9196,678.776,940
Jan 10, 2025102,233.01102,233.0197,281.5597,475.7396,486.5614,815
Jan 9, 2025103,980.59104,951.45101,067.96101,262.13100,234.5512,528
Jan 8, 2025102,815.53105,825.24102,330.09103,883.49102,829.307,879
Jan 7, 2025102,524.27104,660.20101,941.75103,883.49102,829.309,460
Jan 6, 2025101,844.66103,009.71100,485.44102,621.36101,579.984,611
Jan 3, 2025102,233.01103,786.41100,000.00101,650.48100,618.9510,396
Jan 2, 2025106,796.12106,796.12102,233.01103,203.88102,156.595,827
Dec 30, 2024102,233.01106,601.95101,553.40106,601.95105,520.178,482
Dec 27, 2024103,592.23103,592.23100,970.88102,815.53101,772.186,586
Dec 26, 2024103,592.23104,951.45102,912.63103,592.23102,541.004,897
Dec 24, 2024107,669.91107,669.91103,106.80104,466.02103,405.916,887
Dec 23, 2024109,902.91111,650.48106,019.41106,990.29105,904.576,583
Dec 20, 2024107,087.38111,747.57107,087.38109,902.91108,787.6422,391
Dec 19, 2024100,873.79107,087.3899,320.39107,087.38106,000.6714,907
Dec 18, 202499,029.13101,941.7597,378.64101,844.66100,811.168,539
Dec 17, 202497,281.5599,029.1396,699.0399,029.1398,024.206,280
Dec 16, 202498,155.3498,155.3496,116.5196,796.1295,813.853,652
Dec 13, 202498,155.3498,543.6996,019.4197,378.6496,390.466,925
Dec 12, 202495,048.5598,252.4395,048.5597,572.8196,582.668,932
Dec 11, 202494,271.8495,922.3393,883.4995,728.1694,756.735,834
Dec 10, 202492,427.1995,922.3392,330.0994,174.7693,219.0910,358
Dec 9, 202495,922.3395,922.3390,873.7992,330.0991,393.1512,912
Dec 6, 202497,475.7397,475.7395,145.6396,407.7795,429.448,375
Dec 5, 202499,126.2199,126.2196,213.5997,475.7396,486.5616,804
Dec 4, 202499,320.39102,621.3697,475.7399,611.6598,600.8014,235
Dec 3, 2024100,776.70103,106.8098,543.69101,650.48100,618.959,898
Dec 2, 2024105,728.16105,728.1699,417.48100,776.7099,754.037,670
Nov 29, 2024105,048.55106,407.77101,941.75105,728.16104,655.257,777
Nov 28, 2024100,970.88106,310.68100,970.88106,116.51105,039.6610,454
Nov 27, 2024102,135.92102,135.92100,097.09101,456.31100,426.753,657
Nov 26, 2024101,941.75101,941.7599,223.30101,067.96100,042.346,970
Nov 25, 2024104,757.28104,757.28100,970.88101,262.13100,234.559,806
Nov 22, 2024105,825.24106,796.12103,786.41104,757.28103,694.232,835
Nov 21, 2024107,087.38107,087.38105,339.80105,825.24104,751.354,894
Nov 20, 2024107,766.99108,834.95107,087.38107,961.16106,865.592,978
Nov 19, 2024110,194.17110,873.79107,864.08108,155.34107,057.803,119
Nov 18, 2024111,262.13111,456.31109,223.30110,194.17109,075.957,010
Nov 15, 2024111,359.23113,495.15110,679.61112,524.27111,382.403,012
Nov 14, 2024111,553.40112,233.01110,679.61111,844.66110,709.695,241
Nov 13, 2024114,466.02114,466.02111,650.48111,650.48110,517.485,356
Nov 12, 2024117,766.99117,766.99112,621.36114,466.02113,304.446,641
Nov 11, 2024119,320.39119,417.48116,504.85117,475.73116,283.604,116
Nov 8, 2024119,029.13120,000.00118,058.25119,126.21117,917.344,141
Nov 7, 2024121,165.05122,233.01116,116.51119,029.13117,821.2410,135
Nov 6, 2024122,524.27122,621.36119,611.65121,165.05119,935.484,575
Nov 5, 2024121,359.23123,203.88120,582.52122,330.09121,088.718,407
Nov 4, 2024116,990.29121,941.75115,825.24121,553.40120,319.9011,322
Nov 1, 2024120,776.70120,776.70116,407.77116,699.03115,514.796,176
Oct 31, 2024116,504.85121,165.05115,728.16120,776.70119,551.0811,012
Oct 30, 2024115,825.24117,281.55115,436.89117,087.38115,899.204,830
Oct 29, 2024115,242.72118,058.25115,242.72117,087.38115,899.206,398
Oct 28, 2024115,825.24117,669.91114,368.93115,922.33114,745.975,232
Oct 25, 2024117,475.73118,058.25115,825.24117,184.47115,995.304,588
Oct 24, 2024118,058.25119,029.13115,631.07118,640.77117,436.837,832
Oct 23, 2024117,378.64119,611.65115,145.63119,223.30118,013.4510,852
Oct 22, 2024118,446.60119,902.91117,087.38118,446.60117,244.638,034
Oct 21, 2024120,679.61121,553.40118,932.04118,932.04117,725.145,626
Oct 18, 2024120,291.27122,330.09118,446.60120,679.61119,454.9812,799
Oct 17, 2024118,446.60120,388.35115,728.16119,805.83118,590.0612,402
Oct 16, 2024119,417.48119,805.83117,669.91118,446.60117,244.638,082
Oct 15, 2024115,728.16119,805.83114,368.93119,611.65118,397.8526,069
Oct 14, 2024112,427.19114,563.11110,970.88112,330.09111,190.197,017
Oct 11, 2024109,708.73115,048.55108,252.43113,495.15112,343.4213,552
Oct 10, 2024110,388.35111,262.13108,252.43109,029.13107,922.726,241
Oct 8, 2024110,194.17111,359.23109,223.30110,970.88109,844.773,352
Oct 7, 2024112,621.36112,621.36109,320.39110,097.09108,979.847,147
Oct 4, 2024109,805.83114,174.76109,708.73112,621.36111,478.509,559
Oct 2, 2024113,883.49113,883.49110,388.35110,388.35109,268.155,831
Sep 30, 2024115,825.24118,446.60113,883.49113,883.49112,727.827,694
Sep 27, 2024118,834.95119,417.48116,504.85117,281.55116,091.4111,418
Sep 26, 2024116,601.95119,320.39116,504.85118,932.04117,725.1410,603
Sep 25, 2024119,805.83120,485.44115,533.98117,961.16116,764.1222,227
Sep 24, 2024120,679.61121,359.23117,475.73119,611.65118,397.859,220
Sep 23, 2024122,330.09123,203.88116,504.85121,553.40120,319.9024,649
Sep 20, 2024119,514.56123,689.32119,514.56121,941.75120,704.3027,710
Sep 19, 2024117,378.64121,262.13115,631.07120,582.52119,358.8829,632
Sep 13, 2024117,572.81117,572.81113,495.15115,048.55113,881.0510,364
Sep 12, 2024116,504.85119,514.56114,854.37114,951.45113,784.9517,815
Sep 11, 2024117,281.55118,252.43114,077.67115,728.16114,553.778,920
Sep 10, 2024117,961.16118,058.25116,019.41117,281.55116,091.4111,672
Sep 9, 2024114,660.20119,223.30113,203.88116,504.85115,322.599,595
Sep 6, 2024118,252.43119,805.83112,233.01113,786.41112,631.7312,793
Sep 5, 2024118,446.60120,873.79116,990.29119,417.48118,205.659,167
Sep 4, 2024119,417.48120,873.79118,058.25118,349.52117,148.528,983
Sep 3, 2024120,679.61122,330.09119,902.91120,873.79119,647.196,297
Sep 2, 2024122,038.84123,203.88117,475.73121,359.23120,127.709,195
Aug 30, 2024124,757.28124,757.28122,038.84122,038.84120,800.4111,366
Aug 29, 2024122,718.45124,563.11122,427.19124,466.02123,202.969,724
Aug 28, 2024122,330.09124,271.84121,747.57123,495.15122,241.9513,625
Aug 27, 2024121,165.05123,300.97121,165.05122,524.27121,280.926,750
Aug 26, 2024122,330.09122,621.36120,097.09122,330.09121,088.7110,070
Aug 23, 2024122,135.92123,009.71120,776.70122,330.09121,088.716,485
Aug 22, 2024121,650.48122,621.36120,679.61121,844.66120,608.2111,787
Aug 21, 2024120,097.09122,524.27118,932.04121,650.48120,416.009,979
Aug 20, 2024119,902.91123,009.71117,572.81120,097.09118,878.3729,710
Aug 19, 2024118,155.34119,417.48116,796.12118,446.60117,244.6315,046
Aug 16, 2024114,757.28118,834.95113,980.59118,155.34116,956.3228,272
Aug 14, 2024112,815.53114,757.28111,262.13114,757.28113,592.7511,588
Aug 13, 2024113,883.49114,951.45112,427.19114,660.20113,496.6513,133
Aug 12, 2024109,514.56115,922.33109,514.56113,883.49112,727.8221,055
Aug 9, 2024107,184.47110,679.61107,184.47109,514.56108,403.237,789
Aug 8, 2024107,281.55108,543.69104,563.11108,058.25106,961.7010,045
Aug 7, 2024103,495.15108,252.43103,009.71107,669.91106,577.297,132
Aug 6, 2024101,067.96105,242.72101,067.96103,495.15102,444.9014,291
Aug 5, 2024106,796.12106,796.12101,067.96103,689.32102,637.108,660
Aug 2, 2024106,990.29109,029.13105,728.16106,796.12105,712.376,293
Aug 1, 2024108,252.43110,194.17107,281.55109,126.21108,018.826,344
Jul 31, 2024110,000.00111,747.57107,669.91108,252.43107,153.918,710
Jul 30, 2024109,708.73111,941.75108,932.04111,165.05110,036.979,248
Jul 29, 2024110,194.17110,970.88106,893.20109,708.73108,595.434,734
Jul 26, 2024107,087.38110,194.17106,796.12108,252.43107,153.9112,834
Jul 25, 2024106,407.77107,281.55103,592.23107,087.38106,000.676,641
Jul 24, 2024105,825.24106,407.77104,368.93106,407.77105,327.965,548
Jul 23, 2024105,825.24106,990.29104,271.84106,601.95105,520.177,315
Jul 22, 2024105,048.55106,116.51103,786.41105,825.24104,751.356,038
Jul 19, 2024106,504.85106,699.03104,174.76105,436.89104,366.946,275
Jul 18, 2024105,048.55106,504.85103,592.23106,504.85105,424.0613,013
Jul 17, 2024104,174.76105,242.72103,300.97105,145.63104,078.635,657
Jul 16, 2024104,466.02104,951.45103,203.88103,300.97102,252.693,554
Jul 15, 2024103,398.05105,533.98102,427.19104,563.11103,502.023,553
Jul 12, 2024104,077.67104,466.02102,912.63104,077.67103,021.512,280
Jul 11, 2024103,980.59105,242.72103,592.23103,980.59102,925.412,652
Jul 10, 2024103,398.05106,601.95103,398.05103,980.59102,925.415,839
Jul 9, 2024103,689.32105,242.72103,300.97103,786.41102,733.205,540
Jul 8, 2024108,252.43108,252.43102,815.53103,689.32102,637.108,284
Jul 5, 2024103,689.32107,184.47102,621.36106,699.03105,616.279,615
Jul 4, 2024102,718.45103,106.80101,456.31102,621.36101,579.982,988
Jul 3, 2024102,912.63103,786.41100,970.88102,718.45101,676.089,513
Jul 2, 2024104,757.28104,757.28103,300.97103,883.49102,829.301,872
Jul 1, 2024103,398.05104,563.11102,038.84103,786.41102,733.203,252
Jun 28, 2024101,262.13103,883.49101,262.13102,233.01101,195.573,869
Jun 27, 2024103,398.05104,660.20101,067.96101,650.48100,618.956,978
Jun 26, 2024102,233.01104,854.37102,135.92104,466.02103,405.915,265
Jun 25, 2024102,912.63104,466.02102,135.92102,524.27101,483.884,442
Jun 24, 2024103,592.23104,660.20102,038.84104,466.02103,405.915,254
Jun 21, 2024104,563.11105,242.72102,524.27103,592.23102,541.005,060
Jun 20, 2024103,883.49106,310.68103,495.15104,660.20103,598.136,640
Jun 19, 2024103,009.71105,048.55102,621.36103,883.49102,829.305,609
Jun 18, 2024106,310.68106,310.68103,106.80104,271.84103,213.719,005
Jun 17, 2024105,728.16106,893.20104,660.20105,825.24104,751.355,016
Jun 14, 2024102,621.36106,116.51102,524.27105,728.16104,655.2511,380
Jun 13, 2024101,650.48103,592.23101,456.31102,621.36101,579.987,082
Jun 12, 2024101,165.05103,398.05100,679.61101,650.48100,618.958,749
Jun 11, 202499,514.56102,524.2798,446.60101,067.96100,042.3413,720
Jun 10, 202498,834.9599,320.3998,058.2598,543.6997,543.693,232
Jun 7, 202498,640.77100,000.0098,155.3498,834.9597,831.994,546
Jun 5, 202499,029.1399,029.1397,281.5598,640.7797,639.796,745
Jun 4, 202498,155.3499,902.9197,572.8199,029.1398,024.204,571
Jun 3, 202497,961.16100,291.2797,572.8198,155.3497,159.277,949
May 31, 2024100,000.00100,000.0097,669.9197,961.1696,967.078,329
May 30, 202498,349.5299,902.9197,378.6499,805.8398,793.023,661
May 29, 202499,223.3099,611.6598,058.2598,640.7797,639.793,128
May 28, 202497,087.38100,291.2797,087.3898,446.6097,447.599,995
May 27, 2024101,844.66101,844.6696,893.2097,378.6496,390.4613,883
May 24, 2024101,844.66102,718.45100,485.44101,844.66100,811.164,124
May 23, 2024102,621.36103,009.71101,262.13102,038.84101,003.372,897
May 22, 2024103,689.32103,689.32102,135.92102,621.36101,579.984,599
May 21, 2024104,077.67104,368.93102,038.84103,689.32102,637.103,026
May 20, 2024105,631.07105,631.07103,009.71103,980.59102,925.412,680
May 17, 2024105,436.89105,533.98103,980.59105,242.72104,174.732,947
May 16, 2024103,786.41105,339.80103,398.05104,757.28103,694.235,582
May 14, 2024102,330.09104,174.76102,233.01103,786.41102,733.2013,377
May 13, 2024103,203.88103,203.88101,941.75102,718.45101,676.085,528
May 10, 2024103,689.32104,368.93102,233.01102,427.19101,387.778,458
May 9, 2024104,174.76105,145.63102,912.63104,368.93103,309.817,561
May 8, 2024104,660.20104,660.20103,300.97104,174.76103,117.614,631
May 7, 2024106,213.59106,213.59103,980.59104,466.02103,405.916,032