DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 280.00
+11.00 (4.09%)
At close: Oct 2, 2025
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 338.00 | 340.00 | 282.00 | 305.00 | 305.00 | 8.93% | 8,347,652 |
| Oct 2, 2025 | 270.00 | 287.00 | 269.00 | 280.00 | 280.00 | 4.09% | 1,428,350 |
| Oct 1, 2025 | 272.00 | 280.00 | 266.00 | 269.00 | 269.00 | -0.37% | 776,678 |
| Sep 30, 2025 | 257.00 | 295.00 | 256.00 | 270.00 | 270.00 | 3.85% | 2,363,551 |
| Sep 29, 2025 | 262.00 | 275.00 | 257.00 | 260.00 | 260.00 | -0.76% | 2,576,633 |
| Sep 26, 2025 | 254.00 | 313.00 | 252.00 | 262.00 | 262.00 | 1.16% | 11,672,170 |
| Sep 25, 2025 | 271.00 | 276.00 | 256.00 | 259.00 | 259.00 | -2.26% | 1,554,895 |
| Sep 24, 2025 | 264.00 | 322.00 | 257.00 | 265.00 | 265.00 | 3.52% | 17,608,990 |
| Sep 23, 2025 | 263.00 | 269.00 | 240.00 | 256.00 | 256.00 | 1.99% | 2,149,382 |
| Sep 22, 2025 | 230.00 | 285.00 | 226.00 | 251.00 | 251.00 | 10.09% | 10,599,370 |
| Sep 19, 2025 | 235.00 | 256.00 | 224.00 | 228.00 | 228.00 | -14.93% | 7,406,889 |
| Sep 18, 2025 | 260.00 | 285.00 | 259.00 | 268.00 | 268.00 | 3.08% | 2,829,469 |
| Sep 17, 2025 | 279.00 | 282.00 | 255.00 | 260.00 | 260.00 | -7.47% | 3,279,005 |
| Sep 16, 2025 | 286.00 | 288.00 | 278.00 | 281.00 | 281.00 | -1.75% | 919,780 |
| Sep 15, 2025 | 298.00 | 300.00 | 280.00 | 286.00 | 286.00 | -3.70% | 1,681,626 |
| Sep 12, 2025 | 303.00 | 309.00 | 295.00 | 297.00 | 297.00 | -1.98% | 785,735 |
| Sep 11, 2025 | 302.00 | 317.00 | 289.00 | 303.00 | 303.00 | - | 2,093,491 |
| Sep 10, 2025 | 318.00 | 318.00 | 303.00 | 303.00 | 303.00 | -3.81% | 1,444,048 |
| Sep 9, 2025 | 322.00 | 331.00 | 313.00 | 315.00 | 315.00 | -1.87% | 624,807 |
| Sep 8, 2025 | 326.00 | 341.00 | 321.00 | 321.00 | 321.00 | -2.43% | 674,429 |
| Sep 5, 2025 | 318.00 | 345.00 | 318.00 | 329.00 | 329.00 | 3.46% | 941,542 |
| Sep 4, 2025 | 326.00 | 340.00 | 318.00 | 318.00 | 318.00 | -3.34% | 1,153,971 |
| Sep 3, 2025 | 343.00 | 345.00 | 328.00 | 329.00 | 329.00 | -4.08% | 634,135 |
| Sep 2, 2025 | 322.00 | 398.00 | 310.00 | 343.00 | 343.00 | 7.52% | 5,364,892 |
| Sep 1, 2025 | 350.00 | 356.00 | 295.00 | 319.00 | 319.00 | -9.89% | 3,252,982 |
| Aug 29, 2025 | 344.00 | 360.00 | 335.00 | 354.00 | 354.00 | 1.14% | 581,024 |
| Aug 28, 2025 | 330.00 | 355.00 | 327.00 | 350.00 | 350.00 | 4.48% | 649,924 |
| Aug 27, 2025 | 344.00 | 353.00 | 315.00 | 335.00 | 335.00 | -2.62% | 2,195,610 |
| Aug 26, 2025 | 363.00 | 365.00 | 340.00 | 344.00 | 344.00 | -4.97% | 1,055,448 |
| Aug 25, 2025 | 360.00 | 380.00 | 358.00 | 362.00 | 362.00 | -0.28% | 637,371 |
| Aug 22, 2025 | 368.00 | 380.00 | 346.00 | 363.00 | 363.00 | -1.36% | 394,980 |
| Aug 21, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.08% | 463,698 |
| Aug 20, 2025 | 380.00 | 380.00 | 353.00 | 372.00 | 372.00 | -0.53% | 682,031 |
| Aug 19, 2025 | 378.00 | 397.00 | 361.00 | 374.00 | 374.00 | -0.80% | 883,524 |
| Aug 18, 2025 | 399.00 | 400.00 | 374.00 | 377.00 | 377.00 | -5.51% | 1,660,656 |
| Aug 14, 2025 | 407.00 | 418.00 | 397.00 | 399.00 | 399.00 | -2.44% | 1,043,281 |
| Aug 13, 2025 | 402.00 | 455.00 | 395.00 | 409.00 | 409.00 | 1.74% | 1,767,509 |
| Aug 12, 2025 | 405.00 | 413.00 | 400.00 | 402.00 | 402.00 | -0.74% | 492,816 |
| Aug 11, 2025 | 415.00 | 417.00 | 399.00 | 405.00 | 405.00 | -0.49% | 646,240 |
| Aug 8, 2025 | 411.00 | 414.00 | 389.00 | 407.00 | 407.00 | -0.73% | 354,008 |
| Aug 7, 2025 | 433.00 | 434.00 | 405.00 | 410.00 | 410.00 | -1.20% | 698,487 |
| Aug 6, 2025 | 430.00 | 431.00 | 410.00 | 415.00 | 415.00 | -3.49% | 958,150 |
| Aug 5, 2025 | 444.00 | 444.00 | 425.00 | 430.00 | 430.00 | 1.42% | 432,271 |
| Aug 4, 2025 | 415.00 | 445.00 | 410.00 | 424.00 | 424.00 | 2.17% | 989,661 |
| Aug 1, 2025 | 410.00 | 421.00 | 407.00 | 415.00 | 415.00 | - | 459,892 |
| Jul 31, 2025 | 425.00 | 425.00 | 410.00 | 415.00 | 415.00 | -2.12% | 699,997 |
| Jul 30, 2025 | 435.00 | 446.00 | 422.00 | 424.00 | 424.00 | -2.53% | 656,450 |
| Jul 29, 2025 | 430.00 | 449.00 | 410.00 | 435.00 | 435.00 | 1.16% | 1,172,261 |
| Jul 28, 2025 | 470.00 | 470.00 | 426.00 | 430.00 | 430.00 | -5.08% | 1,444,018 |
| Jul 25, 2025 | 460.00 | 468.00 | 452.00 | 453.00 | 453.00 | -3.21% | 865,760 |