DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,764.00
-49.00 (-2.70%)
At close: Jan 23, 2026
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,813.00 | 1,864.00 | 1,650.00 | 1,764.00 | 1,764.00 | -2.70% | 551,120 |
| Jan 22, 2026 | 1,865.00 | 1,919.00 | 1,669.00 | 1,813.00 | 1,813.00 | -2.79% | 1,080,127 |
| Jan 21, 2026 | 1,555.00 | 1,935.00 | 1,555.00 | 1,865.00 | 1,865.00 | 19.94% | 1,733,372 |
| Jan 20, 2026 | 1,360.00 | 1,588.00 | 1,342.00 | 1,555.00 | 1,555.00 | 14.76% | 1,118,291 |
| Jan 19, 2026 | 1,403.00 | 1,465.00 | 1,320.00 | 1,355.00 | 1,355.00 | 0.15% | 642,557 |
| Jan 16, 2026 | 1,280.00 | 1,356.00 | 1,240.00 | 1,353.00 | 1,353.00 | 5.70% | 469,172 |
| Jan 15, 2026 | 1,299.00 | 1,322.00 | 1,197.00 | 1,280.00 | 1,280.00 | 1.99% | 421,499 |
| Jan 14, 2026 | 1,199.00 | 1,345.00 | 1,123.00 | 1,255.00 | 1,255.00 | 4.58% | 1,411,252 |
| Jan 13, 2026 | 1,094.00 | 1,420.00 | 1,094.00 | 1,200.00 | 1,200.00 | 9.79% | 7,549,545 |
| Jan 12, 2026 | 1,003.00 | 1,095.00 | 1,003.00 | 1,093.00 | 1,093.00 | 8.97% | 231,237 |
| Jan 9, 2026 | 1,020.00 | 1,021.00 | 990.00 | 1,003.00 | 1,003.00 | -1.67% | 109,625 |
| Jan 8, 2026 | 1,025.00 | 1,050.00 | 983.00 | 1,020.00 | 1,020.00 | -0.49% | 120,597 |
| Jan 7, 2026 | 1,081.00 | 1,100.00 | 1,020.00 | 1,025.00 | 1,025.00 | -5.18% | 206,572 |
| Jan 6, 2026 | 985.00 | 1,085.00 | 985.00 | 1,081.00 | 1,081.00 | 9.19% | 487,577 |
| Jan 5, 2026 | 936.00 | 1,019.00 | 936.00 | 990.00 | 990.00 | 5.88% | 439,233 |
| Jan 2, 2026 | 877.00 | 969.00 | 876.00 | 935.00 | 935.00 | 6.74% | 245,375 |
| Dec 30, 2025 | 939.00 | 939.00 | 872.00 | 876.00 | 876.00 | -2.88% | 195,745 |
| Dec 29, 2025 | 899.00 | 951.00 | 896.00 | 902.00 | 902.00 | -1.53% | 175,519 |
| Dec 26, 2025 | 935.00 | 938.00 | 915.00 | 916.00 | 916.00 | -2.03% | 170,182 |
| Dec 24, 2025 | 915.00 | 970.00 | 915.00 | 935.00 | 935.00 | 2.19% | 188,875 |
| Dec 23, 2025 | 1,000.00 | 1,019.00 | 915.00 | 915.00 | 915.00 | -4.79% | 259,752 |
| Dec 22, 2025 | 940.00 | 1,018.00 | 863.00 | 961.00 | 961.00 | 2.45% | 207,071 |
| Dec 19, 2025 | 912.00 | 955.00 | 912.00 | 938.00 | 938.00 | -0.53% | 242,143 |
| Dec 18, 2025 | 830.00 | 947.00 | 801.00 | 943.00 | 943.00 | 14.30% | 776,468 |
| Dec 17, 2025 | 827.00 | 827.00 | 798.00 | 825.00 | 825.00 | 0.73% | 225,951 |
| Dec 16, 2025 | 893.00 | 893.00 | 803.00 | 819.00 | 819.00 | -8.29% | 371,185 |
| Dec 15, 2025 | 946.00 | 947.00 | 883.00 | 893.00 | 893.00 | -5.60% | 281,761 |
| Dec 12, 2025 | 965.00 | 978.00 | 946.00 | 946.00 | 946.00 | -1.25% | 166,179 |
| Dec 11, 2025 | 969.00 | 992.00 | 955.00 | 958.00 | 958.00 | -2.84% | 191,010 |
| Dec 10, 2025 | 993.00 | 993.00 | 950.00 | 986.00 | 986.00 | -0.70% | 379,429 |
| Dec 9, 2025 | 1,034.00 | 1,056.00 | 932.00 | 993.00 | 993.00 | -3.78% | 543,562 |
| Dec 8, 2025 | 1,000.00 | 1,200.00 | 1,000.00 | 1,032.00 | 1,032.00 | -74.20% | 1,705,873 |
| 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 |