DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,361.00
-10.00 (-0.73%)
At close: Jun 10, 2026
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,410.00 | 1,410.00 | 1,301.00 | 1,355.00 | 1,355.00 | -0.44% | 32,637 |
| Jun 10, 2026 | 1,303.00 | 1,389.00 | 1,300.00 | 1,361.00 | 1,361.00 | -0.73% | 13,469 |
| Jun 9, 2026 | 1,371.00 | 1,408.00 | 1,324.00 | 1,371.00 | 1,371.00 | - | 61,005 |
| Jun 8, 2026 | 1,472.00 | 1,472.00 | 1,352.00 | 1,371.00 | 1,371.00 | -6.92% | 50,907 |
| Jun 5, 2026 | 1,471.00 | 1,517.00 | 1,401.00 | 1,473.00 | 1,473.00 | 0.14% | 57,169 |
| Jun 4, 2026 | 1,430.00 | 1,535.00 | 1,414.00 | 1,471.00 | 1,471.00 | 4.10% | 48,674 |
| Jun 2, 2026 | 1,499.00 | 1,499.00 | 1,400.00 | 1,413.00 | 1,413.00 | -5.74% | 119,056 |
| Jun 1, 2026 | 1,585.00 | 1,598.00 | 1,495.00 | 1,499.00 | 1,499.00 | -6.20% | 140,902 |
| May 29, 2026 | 1,612.00 | 1,635.00 | 1,492.00 | 1,598.00 | 1,598.00 | -2.14% | 304,554 |
| May 28, 2026 | 1,580.00 | 1,650.00 | 1,506.00 | 1,633.00 | 1,633.00 | 5.49% | 188,898 |
| May 27, 2026 | 1,552.00 | 1,552.00 | 1,450.00 | 1,548.00 | 1,548.00 | -0.26% | 161,252 |
| May 26, 2026 | 1,607.00 | 1,607.00 | 1,480.00 | 1,552.00 | 1,552.00 | -3.42% | 237,291 |
| May 22, 2026 | 1,568.00 | 1,640.00 | 1,540.00 | 1,607.00 | 1,607.00 | 2.49% | 146,682 |
| May 21, 2026 | 1,608.00 | 1,649.00 | 1,528.00 | 1,568.00 | 1,568.00 | -2.49% | 251,928 |
| May 20, 2026 | 1,700.00 | 1,700.00 | 1,589.00 | 1,608.00 | 1,608.00 | -1.83% | 55,063 |
| May 19, 2026 | 1,647.00 | 1,698.00 | 1,619.00 | 1,638.00 | 1,638.00 | -1.38% | 64,868 |
| May 18, 2026 | 1,693.00 | 1,693.00 | 1,599.00 | 1,661.00 | 1,661.00 | 1.28% | 196,223 |
| May 15, 2026 | 1,710.00 | 1,748.00 | 1,604.00 | 1,640.00 | 1,640.00 | -1.15% | 134,054 |
| May 14, 2026 | 1,604.00 | 1,666.00 | 1,580.00 | 1,659.00 | 1,659.00 | 3.43% | 113,721 |
| May 13, 2026 | 1,684.00 | 1,700.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.37% | 116,218 |
| May 12, 2026 | 1,739.00 | 1,799.00 | 1,580.00 | 1,610.00 | 1,610.00 | -7.42% | 269,908 |
| May 11, 2026 | 1,770.00 | 1,770.00 | 1,680.00 | 1,739.00 | 1,739.00 | -2.03% | 191,809 |
| May 8, 2026 | 1,750.00 | 1,788.00 | 1,616.00 | 1,775.00 | 1,775.00 | 6.54% | 115,788 |
| May 7, 2026 | 1,732.00 | 1,732.00 | 1,565.00 | 1,666.00 | 1,666.00 | -3.81% | 265,627 |
| May 6, 2026 | 1,850.00 | 1,851.00 | 1,706.00 | 1,732.00 | 1,732.00 | -3.62% | 168,120 |
| May 4, 2026 | 1,883.00 | 1,920.00 | 1,780.00 | 1,797.00 | 1,797.00 | -4.57% | 283,059 |
| Apr 30, 2026 | 1,977.00 | 1,980.00 | 1,851.00 | 1,883.00 | 1,883.00 | -1.93% | 88,970 |
| Apr 29, 2026 | 2,000.00 | 2,025.00 | 1,900.00 | 1,920.00 | 1,920.00 | -2.64% | 155,658 |
| Apr 28, 2026 | 2,065.00 | 2,200.00 | 1,970.00 | 1,972.00 | 1,972.00 | -4.50% | 301,829 |
| Apr 27, 2026 | 1,880.00 | 2,100.00 | 1,862.00 | 2,065.00 | 2,065.00 | 9.84% | 423,534 |
| Apr 24, 2026 | 1,860.00 | 1,909.00 | 1,830.00 | 1,880.00 | 1,880.00 | 1.08% | 145,115 |
| Apr 23, 2026 | 1,890.00 | 1,905.00 | 1,820.00 | 1,860.00 | 1,860.00 | -1.59% | 94,683 |
| Apr 22, 2026 | 1,890.00 | 1,950.00 | 1,850.00 | 1,890.00 | 1,890.00 | - | 149,045 |
| Apr 21, 2026 | 1,880.00 | 1,950.00 | 1,855.00 | 1,890.00 | 1,890.00 | -0.94% | 144,139 |
| Apr 20, 2026 | 1,908.00 | 1,948.00 | 1,900.00 | 1,908.00 | 1,908.00 | - | 64,102 |
| Apr 17, 2026 | 1,905.00 | 1,983.00 | 1,874.00 | 1,908.00 | 1,908.00 | 0.16% | 158,212 |
| Apr 16, 2026 | 1,950.00 | 2,000.00 | 1,896.00 | 1,905.00 | 1,905.00 | -2.95% | 195,466 |
| Apr 15, 2026 | 1,936.00 | 1,987.00 | 1,900.00 | 1,963.00 | 1,963.00 | 1.39% | 454,168 |
| Apr 14, 2026 | 2,085.00 | 2,085.00 | 1,908.00 | 1,936.00 | 1,936.00 | 0.21% | 238,103 |
| Apr 13, 2026 | 2,000.00 | 2,000.00 | 1,885.00 | 1,932.00 | 1,932.00 | -3.40% | 284,446 |
| Apr 10, 2026 | 1,829.00 | 2,100.00 | 1,800.00 | 2,000.00 | 2,000.00 | 9.35% | 588,451 |
| Apr 9, 2026 | 1,777.00 | 1,870.00 | 1,702.00 | 1,829.00 | 1,829.00 | 2.93% | 237,765 |
| Apr 8, 2026 | 1,645.00 | 1,799.00 | 1,645.00 | 1,777.00 | 1,777.00 | 8.49% | 251,252 |
| Apr 7, 2026 | 1,664.00 | 1,679.00 | 1,634.00 | 1,638.00 | 1,638.00 | -1.56% | 51,066 |
| Apr 6, 2026 | 1,652.00 | 1,750.00 | 1,600.00 | 1,664.00 | 1,664.00 | 0.73% | 61,377 |
| Apr 3, 2026 | 1,643.00 | 1,740.00 | 1,625.00 | 1,652.00 | 1,652.00 | 0.55% | 33,203 |
| Apr 2, 2026 | 1,711.00 | 1,776.00 | 1,630.00 | 1,643.00 | 1,643.00 | -3.97% | 121,148 |
| Apr 1, 2026 | 1,600.00 | 1,779.00 | 1,600.00 | 1,711.00 | 1,711.00 | 8.22% | 245,384 |
| Mar 31, 2026 | 1,559.00 | 1,648.00 | 1,539.00 | 1,581.00 | 1,581.00 | 1.41% | 112,884 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,458.00 | 1,559.00 | 1,559.00 | -7.20% | 331,320 |