DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,435.00
-25.00 (-1.71%)
At close: Feb 27, 2026
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,525.00 | 1,525.00 | 1,386.00 | 1,435.00 | 1,435.00 | -1.71% | 220,573 |
| Feb 26, 2026 | 1,510.00 | 1,545.00 | 1,350.00 | 1,460.00 | 1,460.00 | -2.99% | 400,706 |
| Feb 25, 2026 | 1,494.00 | 1,550.00 | 1,494.00 | 1,505.00 | 1,505.00 | -2.65% | 112,130 |
| Feb 24, 2026 | 1,575.00 | 1,575.00 | 1,455.00 | 1,546.00 | 1,546.00 | -0.26% | 233,110 |
| Feb 23, 2026 | 1,510.00 | 1,589.00 | 1,450.00 | 1,550.00 | 1,550.00 | 1.91% | 231,819 |
| Feb 20, 2026 | 1,540.00 | 1,565.00 | 1,450.00 | 1,521.00 | 1,521.00 | -1.04% | 321,609 |
| Feb 19, 2026 | 1,740.00 | 1,740.00 | 1,537.00 | 1,537.00 | 1,537.00 | -3.88% | 184,880 |
| Feb 13, 2026 | 1,692.00 | 1,740.00 | 1,570.00 | 1,599.00 | 1,599.00 | -5.44% | 277,008 |
| Feb 12, 2026 | 1,737.00 | 1,800.00 | 1,685.00 | 1,691.00 | 1,691.00 | -2.65% | 104,683 |
| Feb 11, 2026 | 1,845.00 | 1,845.00 | 1,704.00 | 1,737.00 | 1,737.00 | -2.47% | 159,905 |
| Feb 10, 2026 | 1,700.00 | 1,868.00 | 1,655.00 | 1,781.00 | 1,781.00 | 4.83% | 300,200 |
| Feb 9, 2026 | 1,890.00 | 1,890.00 | 1,566.00 | 1,699.00 | 1,699.00 | -10.30% | 936,025 |
| Feb 6, 2026 | 2,075.00 | 2,080.00 | 1,872.00 | 1,894.00 | 1,894.00 | -8.72% | 297,168 |
| Feb 5, 2026 | 2,250.00 | 2,250.00 | 2,005.00 | 2,075.00 | 2,075.00 | - | 696,329 |
| Feb 4, 2026 | 2,260.00 | 2,295.00 | 1,900.00 | 2,075.00 | 2,075.00 | 11.44% | 1,501,868 |
| Feb 3, 2026 | 1,718.00 | 2,150.00 | 1,718.00 | 1,862.00 | 1,862.00 | 9.21% | 1,766,138 |
| Feb 2, 2026 | 1,681.00 | 1,780.00 | 1,657.00 | 1,705.00 | 1,705.00 | 1.43% | 335,466 |
| Jan 30, 2026 | 1,840.00 | 1,894.00 | 1,679.00 | 1,681.00 | 1,681.00 | -5.30% | 452,089 |
| Jan 29, 2026 | 1,840.00 | 1,840.00 | 1,743.00 | 1,775.00 | 1,775.00 | 0.91% | 190,506 |
| Jan 28, 2026 | 1,704.00 | 1,847.00 | 1,671.00 | 1,759.00 | 1,759.00 | 3.23% | 358,675 |
| Jan 27, 2026 | 1,845.00 | 1,863.00 | 1,660.00 | 1,704.00 | 1,704.00 | -7.64% | 684,266 |
| Jan 26, 2026 | 1,763.00 | 1,890.00 | 1,709.00 | 1,845.00 | 1,845.00 | 4.59% | 761,408 |
| 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 |