DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 341.00
+6.00 (1.79%)
Last updated: Aug 28, 2025, 2:31 PM KST
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 330.00 | 355.00 | 327.00 | 350.00 | - | 4.48% | 649,924 |
| Aug 27, 2025 | 344.00 | 353.00 | 315.00 | 335.00 | - | -2.62% | 2,195,610 |
| Aug 26, 2025 | 363.00 | 365.00 | 340.00 | 344.00 | - | -4.97% | 1,055,448 |
| Aug 25, 2025 | 360.00 | 380.00 | 358.00 | 362.00 | - | -0.28% | 637,371 |
| Aug 22, 2025 | 368.00 | 380.00 | 346.00 | 363.00 | - | -1.36% | 394,980 |
| Aug 21, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | - | -1.08% | 463,698 |
| Aug 20, 2025 | 380.00 | 380.00 | 353.00 | 372.00 | - | -0.53% | 682,031 |
| Aug 19, 2025 | 378.00 | 397.00 | 361.00 | 374.00 | - | -0.80% | 883,524 |
| Aug 18, 2025 | 399.00 | 400.00 | 374.00 | 377.00 | - | -5.51% | 1,660,656 |
| Aug 14, 2025 | 407.00 | 418.00 | 397.00 | 399.00 | - | -2.44% | 1,043,281 |
| Aug 13, 2025 | 402.00 | 455.00 | 395.00 | 409.00 | - | 1.74% | 1,767,509 |
| Aug 12, 2025 | 405.00 | 413.00 | 400.00 | 402.00 | - | -0.74% | 492,816 |
| Aug 11, 2025 | 415.00 | 417.00 | 399.00 | 405.00 | - | -0.49% | 646,240 |
| Aug 8, 2025 | 411.00 | 414.00 | 389.00 | 407.00 | - | -0.73% | 354,008 |
| Aug 7, 2025 | 433.00 | 434.00 | 405.00 | 410.00 | - | -1.20% | 698,487 |
| Aug 6, 2025 | 430.00 | 431.00 | 410.00 | 415.00 | - | -3.49% | 958,150 |
| Aug 5, 2025 | 444.00 | 444.00 | 425.00 | 430.00 | - | 1.42% | 432,271 |
| Aug 4, 2025 | 415.00 | 445.00 | 410.00 | 424.00 | - | 2.17% | 989,661 |
| Aug 1, 2025 | 410.00 | 421.00 | 407.00 | 415.00 | - | - | 459,892 |
| Jul 31, 2025 | 425.00 | 425.00 | 410.00 | 415.00 | - | -2.12% | 699,997 |
| Jul 30, 2025 | 435.00 | 446.00 | 422.00 | 424.00 | - | -2.53% | 656,450 |
| Jul 29, 2025 | 430.00 | 449.00 | 410.00 | 435.00 | - | 1.16% | 1,172,261 |
| Jul 28, 2025 | 470.00 | 470.00 | 426.00 | 430.00 | - | -5.08% | 1,444,018 |
| Jul 25, 2025 | 460.00 | 468.00 | 452.00 | 453.00 | - | -3.21% | 865,760 |
| Jul 24, 2025 | 485.00 | 493.00 | 445.00 | 468.00 | - | -2.30% | 1,817,795 |
| Jul 23, 2025 | 513.00 | 515.00 | 461.00 | 479.00 | - | -6.45% | 4,498,990 |
| Jul 22, 2025 | 530.00 | 618.00 | 510.00 | 512.00 | - | 3.64% | 29,582,840 |
| Jul 21, 2025 | 380.00 | 494.00 | 375.00 | 494.00 | - | 30.00% | 16,299,920 |
| Jul 18, 2025 | 374.00 | 380.00 | 353.00 | 380.00 | - | 0.80% | 1,465,450 |
| Jul 17, 2025 | 351.00 | 419.00 | 343.00 | 377.00 | - | 9.91% | 7,128,363 |
| Jul 16, 2025 | 429.00 | 429.00 | 323.00 | 343.00 | - | -18.91% | 7,466,738 |
| Jul 15, 2025 | 435.00 | 435.00 | 418.00 | 423.00 | - | -2.76% | 798,906 |
| Jul 14, 2025 | 458.00 | 462.00 | 431.00 | 435.00 | - | -5.02% | 688,301 |
| Jul 11, 2025 | 454.00 | 459.00 | 445.00 | 458.00 | - | 1.78% | 358,398 |
| Jul 10, 2025 | 484.00 | 490.00 | 445.00 | 450.00 | - | -5.86% | 767,720 |
| Jul 9, 2025 | 433.00 | 484.00 | 431.00 | 478.00 | - | 10.39% | 1,720,571 |
| Jul 8, 2025 | 440.00 | 440.00 | 425.00 | 433.00 | - | -1.59% | 1,083,881 |
| Jul 7, 2025 | 452.00 | 463.00 | 425.00 | 440.00 | - | -3.51% | 759,457 |
| Jul 4, 2025 | 533.00 | 533.00 | 439.00 | 456.00 | - | -14.61% | 3,457,423 |
| Jul 3, 2025 | 546.00 | 554.00 | 526.00 | 534.00 | - | -2.20% | 377,717 |
| Jul 2, 2025 | 558.00 | 558.00 | 524.00 | 546.00 | - | -1.09% | 556,941 |
| Jul 1, 2025 | 564.00 | 564.00 | 549.00 | 552.00 | - | -2.13% | 244,509 |
| Jun 30, 2025 | 563.00 | 573.00 | 549.00 | 564.00 | - | 0.18% | 209,690 |
| Jun 27, 2025 | 566.00 | 580.00 | 550.00 | 563.00 | - | - | 229,559 |
| Jun 26, 2025 | 567.00 | 570.00 | 545.00 | 563.00 | - | - | 425,459 |
| Jun 25, 2025 | 573.00 | 579.00 | 563.00 | 563.00 | - | -1.75% | 326,567 |
| Jun 24, 2025 | 589.00 | 589.00 | 563.00 | 573.00 | - | 0.88% | 364,235 |
| Jun 23, 2025 | 590.00 | 590.00 | 567.00 | 568.00 | - | -4.22% | 577,552 |
| Jun 20, 2025 | 599.00 | 600.00 | 575.00 | 593.00 | - | 0.51% | 295,213 |
| Jun 19, 2025 | 600.00 | 620.00 | 585.00 | 590.00 | - | -1.67% | 295,106 |