DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 407.00
-8.00 (-1.93%)
Last updated: Aug 7, 2025
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 604.00 | 604.00 | 594.00 | 600.00 | - | - | 225,287 |
| Jun 17, 2025 | 600.00 | 608.00 | 595.00 | 600.00 | - | 0.33% | 247,161 |
| Jun 16, 2025 | 610.00 | 610.00 | 586.00 | 598.00 | - | -1.32% | 218,659 |
| Jun 13, 2025 | 619.00 | 627.00 | 598.00 | 606.00 | - | -2.10% | 347,225 |
| Jun 12, 2025 | 621.00 | 628.00 | 607.00 | 619.00 | - | -0.32% | 215,737 |
| Jun 11, 2025 | 607.00 | 627.00 | 603.00 | 621.00 | - | 2.31% | 251,392 |
| Jun 10, 2025 | 618.00 | 621.00 | 598.00 | 607.00 | - | -2.72% | 535,655 |
| Jun 9, 2025 | 541.00 | 645.00 | 541.00 | 624.00 | - | 15.56% | 2,371,519 |
| Jun 5, 2025 | 530.00 | 552.00 | 529.00 | 540.00 | - | 1.89% | 511,424 |
| Jun 4, 2025 | 540.00 | 553.00 | 524.00 | 530.00 | - | -4.85% | 887,166 |
| Jun 2, 2025 | 569.00 | 569.00 | 550.00 | 557.00 | - | -0.54% | 301,875 |
| May 30, 2025 | 570.00 | 572.00 | 560.00 | 560.00 | - | -1.41% | 410,880 |
| May 29, 2025 | 578.00 | 582.00 | 560.00 | 568.00 | - | -1.22% | 382,122 |
| May 28, 2025 | 578.00 | 585.00 | 560.00 | 575.00 | - | -0.52% | 282,788 |