DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 4,000.00
-460.00 (-10.31%)
At close: Nov 6, 2025
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4,460.00 | 4,900.00 | 3,860.00 | 4,000.00 | 4,000.00 | -10.31% | 265,096 |
| Nov 5, 2025 | 4,760.00 | 4,760.00 | 4,400.00 | 4,460.00 | 4,460.00 | -7.08% | 96,429 |
| Nov 4, 2025 | 5,040.00 | 5,080.00 | 4,760.00 | 4,800.00 | 4,800.00 | -4.76% | 65,554 |
| Nov 3, 2025 | 5,260.00 | 5,440.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.70% | 80,600 |
| Oct 31, 2025 | 5,040.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 0.39% | 30,262 |
| Oct 30, 2025 | 5,240.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.53% | 26,390 |
| Oct 29, 2025 | 5,660.00 | 5,660.00 | 5,140.00 | 5,240.00 | 5,240.00 | -5.42% | 56,176 |
| Oct 28, 2025 | 5,160.00 | 6,180.00 | 5,160.00 | 5,540.00 | 5,540.00 | 5.73% | 190,685 |
| Oct 27, 2025 | 5,680.00 | 5,680.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.50% | 39,986 |
| Oct 24, 2025 | 5,020.00 | 5,600.00 | 4,980.00 | 5,320.00 | 5,320.00 | 6.83% | 92,519 |
| Oct 23, 2025 | 5,020.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.80% | 25,166 |
| Oct 22, 2025 | 5,040.00 | 5,120.00 | 4,920.00 | 5,020.00 | 5,020.00 | -0.40% | 19,752 |
| Oct 21, 2025 | 5,100.00 | 5,160.00 | 4,820.00 | 5,040.00 | 5,040.00 | -1.18% | 55,679 |
| Oct 20, 2025 | 5,480.00 | 5,540.00 | 5,080.00 | 5,100.00 | 5,100.00 | -6.93% | 117,965 |
| Oct 17, 2025 | 5,660.00 | 5,700.00 | 5,360.00 | 5,480.00 | 5,480.00 | -2.84% | 64,895 |
| Oct 16, 2025 | 5,700.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 29,349 |
| Oct 15, 2025 | 5,820.00 | 5,840.00 | 5,640.00 | 5,700.00 | 5,700.00 | -2.40% | 41,688 |
| Oct 14, 2025 | 5,640.00 | 6,100.00 | 5,640.00 | 5,840.00 | 5,840.00 | 3.55% | 87,689 |
| Oct 13, 2025 | 5,820.00 | 6,160.00 | 5,580.00 | 5,640.00 | 5,640.00 | -7.54% | 142,941 |
| Oct 10, 2025 | 6,760.00 | 6,800.00 | 5,640.00 | 6,100.00 | 6,100.00 | 8.93% | 419,586 |
| Oct 2, 2025 | 5,400.00 | 5,740.00 | 5,380.00 | 5,600.00 | 5,600.00 | 4.09% | 71,417 |
| Oct 1, 2025 | 5,440.00 | 5,600.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.37% | 38,833 |
| Sep 30, 2025 | 5,140.00 | 5,900.00 | 5,120.00 | 5,400.00 | 5,400.00 | 3.85% | 118,177 |
| Sep 29, 2025 | 5,240.00 | 5,500.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 128,831 |
| Sep 26, 2025 | 5,080.00 | 6,260.00 | 5,040.00 | 5,240.00 | 5,240.00 | 1.16% | 583,608 |
| Sep 25, 2025 | 5,420.00 | 5,520.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.26% | 77,744 |
| Sep 24, 2025 | 5,280.00 | 6,440.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.52% | 880,449 |
| Sep 23, 2025 | 5,260.00 | 5,380.00 | 4,800.00 | 5,120.00 | 5,120.00 | 1.99% | 107,469 |
| Sep 22, 2025 | 4,600.00 | 5,700.00 | 4,520.00 | 5,020.00 | 5,020.00 | 10.09% | 529,968 |
| Sep 19, 2025 | 4,700.00 | 5,120.00 | 4,480.00 | 4,560.00 | 4,560.00 | -14.93% | 370,344 |
| Sep 18, 2025 | 5,200.00 | 5,700.00 | 5,180.00 | 5,360.00 | 5,360.00 | 3.08% | 141,473 |
| Sep 17, 2025 | 5,580.00 | 5,640.00 | 5,100.00 | 5,200.00 | 5,200.00 | -7.47% | 163,950 |
| Sep 16, 2025 | 5,720.00 | 5,760.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.75% | 45,989 |
| Sep 15, 2025 | 5,960.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,720.00 | -3.70% | 84,081 |
| Sep 12, 2025 | 6,060.00 | 6,180.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.98% | 39,286 |
| Sep 11, 2025 | 6,040.00 | 6,340.00 | 5,780.00 | 6,060.00 | 6,060.00 | - | 104,674 |
| Sep 10, 2025 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | 6,060.00 | -3.81% | 72,202 |
| Sep 9, 2025 | 6,440.00 | 6,620.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.87% | 31,240 |
| Sep 8, 2025 | 6,520.00 | 6,820.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.43% | 33,721 |
| Sep 5, 2025 | 6,360.00 | 6,900.00 | 6,360.00 | 6,580.00 | 6,580.00 | 3.46% | 47,077 |
| Sep 4, 2025 | 6,520.00 | 6,800.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.34% | 57,698 |
| Sep 3, 2025 | 6,860.00 | 6,900.00 | 6,560.00 | 6,580.00 | 6,580.00 | -4.08% | 31,706 |
| Sep 2, 2025 | 6,440.00 | 7,960.00 | 6,200.00 | 6,860.00 | 6,860.00 | 7.52% | 268,244 |
| Sep 1, 2025 | 7,000.00 | 7,120.00 | 5,900.00 | 6,380.00 | 6,380.00 | -9.89% | 162,649 |
| Aug 29, 2025 | 6,880.00 | 7,200.00 | 6,700.00 | 7,080.00 | 7,080.00 | 1.14% | 29,051 |
| Aug 28, 2025 | 6,600.00 | 7,100.00 | 6,540.00 | 7,000.00 | 7,000.00 | 4.48% | 32,496 |
| Aug 27, 2025 | 6,880.00 | 7,060.00 | 6,300.00 | 6,700.00 | 6,700.00 | -2.62% | 109,780 |
| Aug 26, 2025 | 7,260.00 | 7,300.00 | 6,800.00 | 6,880.00 | 6,880.00 | -4.97% | 52,772 |
| Aug 25, 2025 | 7,200.00 | 7,600.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.28% | 31,868 |
| Aug 22, 2025 | 7,360.00 | 7,600.00 | 6,920.00 | 7,260.00 | 7,260.00 | -1.36% | 19,749 |