DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,177.00
-20.00 (-1.67%)
At close: Oct 8, 2026
DYD Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,230.00 | 1,230.00 | 1,165.00 | 1,177.00 | 1,177.00 | -1.67% | 34,243 |
| Oct 7, 2026 | 1,202.00 | 1,220.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.25% | 11,763 |
| Oct 6, 2026 | 1,191.00 | 1,221.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.76% | 29,251 |
| Oct 2, 2026 | 1,198.00 | 1,211.00 | 1,167.00 | 1,191.00 | 1,191.00 | -0.58% | 8,928 |
| Oct 1, 2026 | 1,229.00 | 1,229.00 | 1,178.00 | 1,198.00 | 1,198.00 | 0.42% | 14,911 |
| Sep 30, 2026 | 1,180.00 | 1,220.00 | 1,167.00 | 1,193.00 | 1,193.00 | 0.85% | 18,373 |
| Sep 29, 2026 | 1,221.00 | 1,221.00 | 1,160.00 | 1,183.00 | 1,183.00 | -1.42% | 23,527 |
| Sep 28, 2026 | 1,160.00 | 1,239.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.72% | 55,832 |
| Sep 23, 2026 | 1,102.00 | 1,200.00 | 1,102.00 | 1,157.00 | 1,157.00 | 2.84% | 65,586 |
| Sep 22, 2026 | 1,073.00 | 1,160.00 | 1,073.00 | 1,125.00 | 1,125.00 | 0.81% | 16,925 |
| Sep 21, 2026 | 1,199.00 | 1,199.00 | 1,060.00 | 1,116.00 | 1,116.00 | -2.87% | 34,571 |
| Sep 18, 2026 | 1,200.00 | 1,200.00 | 1,110.00 | 1,149.00 | 1,149.00 | -0.09% | 34,893 |
| Sep 17, 2026 | 1,175.00 | 1,175.00 | 1,113.00 | 1,150.00 | 1,150.00 | - | 46,057 |
| Sep 16, 2026 | 1,119.00 | 1,196.00 | 1,086.00 | 1,150.00 | 1,150.00 | 3.51% | 22,539 |
| Sep 15, 2026 | 1,297.00 | 1,297.00 | 1,111.00 | 1,111.00 | 1,111.00 | -5.77% | 21,713 |
| Sep 14, 2026 | 1,179.00 | 1,197.00 | 1,161.00 | 1,179.00 | 1,179.00 | - | 15,022 |
| Sep 11, 2026 | 1,244.00 | 1,244.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.12% | 10,418 |
| Sep 10, 2026 | 1,282.00 | 1,282.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.70% | 15,926 |
| Sep 9, 2026 | 1,334.00 | 1,334.00 | 1,214.00 | 1,238.00 | 1,238.00 | -3.88% | 30,188 |
| Sep 8, 2026 | 1,235.00 | 1,329.00 | 1,235.00 | 1,288.00 | 1,288.00 | 0.16% | 34,204 |
| Sep 7, 2026 | 1,245.00 | 1,343.00 | 1,235.00 | 1,286.00 | 1,286.00 | 4.13% | 85,321 |
| Sep 4, 2026 | 1,245.00 | 1,245.00 | 1,177.00 | 1,235.00 | 1,235.00 | 2.83% | 9,774 |
| Sep 3, 2026 | 1,249.00 | 1,249.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.12% | 4,453 |
| Sep 2, 2026 | 1,212.00 | 1,236.00 | 1,204.00 | 1,227.00 | 1,227.00 | 1.24% | 23,801 |
| Sep 1, 2026 | 1,290.00 | 1,290.00 | 1,180.00 | 1,212.00 | 1,212.00 | -0.90% | 20,785 |
| Aug 31, 2026 | 1,339.00 | 1,339.00 | 1,175.00 | 1,223.00 | 1,223.00 | -0.73% | 38,386 |
| Aug 28, 2026 | 1,110.00 | 1,400.00 | 1,086.00 | 1,232.00 | 1,232.00 | 11.80% | 169,476 |
| Aug 27, 2026 | 1,100.00 | 1,145.00 | 1,070.00 | 1,102.00 | 1,102.00 | 1.75% | 32,035 |
| Aug 26, 2026 | 1,119.00 | 1,139.00 | 1,070.00 | 1,083.00 | 1,083.00 | -2.52% | 10,901 |
| Aug 25, 2026 | 1,110.00 | 1,170.00 | 1,092.00 | 1,111.00 | 1,111.00 | 0.09% | 38,335 |
| Aug 24, 2026 | 1,127.00 | 1,135.00 | 1,056.00 | 1,110.00 | 1,110.00 | - | 35,942 |
| Aug 21, 2026 | 1,162.00 | 1,174.00 | 1,101.00 | 1,110.00 | 1,110.00 | -4.48% | 12,662 |
| Aug 20, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,162.00 | 1,162.00 | -0.68% | 62,074 |
| Aug 19, 2026 | 1,260.00 | 1,260.00 | 1,132.00 | 1,170.00 | 1,170.00 | -5.80% | 17,066 |
| Aug 18, 2026 | 1,257.00 | 1,341.00 | 1,185.00 | 1,242.00 | 1,242.00 | -1.19% | 34,570 |
| Aug 14, 2026 | 1,310.00 | 1,320.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.78% | 32,389 |
| Aug 13, 2026 | 1,310.00 | 1,350.00 | 1,277.00 | 1,293.00 | 1,293.00 | -1.00% | 16,385 |
| Aug 12, 2026 | 1,300.00 | 1,340.00 | 1,233.00 | 1,306.00 | 1,306.00 | 1.63% | 24,441 |
| Aug 11, 2026 | 1,330.00 | 1,350.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.65% | 30,838 |
| Aug 10, 2026 | 1,400.00 | 1,480.00 | 1,300.00 | 1,320.00 | 1,320.00 | -4.35% | 38,509 |
| Aug 7, 2026 | 1,410.00 | 1,410.00 | 1,349.00 | 1,380.00 | 1,380.00 | -2.13% | 8,804 |
| Aug 6, 2026 | 1,426.00 | 1,426.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.05% | 12,152 |
| Aug 5, 2026 | 1,491.00 | 1,491.00 | 1,392.00 | 1,425.00 | 1,425.00 | -1.18% | 44,935 |
| Aug 4, 2026 | 1,318.00 | 1,450.00 | 1,318.00 | 1,442.00 | 1,442.00 | 4.04% | 59,680 |
| Aug 3, 2026 | 1,468.00 | 1,469.00 | 1,334.00 | 1,386.00 | 1,386.00 | -4.48% | 41,856 |
| Jul 31, 2026 | 1,279.00 | 1,500.00 | 1,200.00 | 1,451.00 | 1,451.00 | 17.30% | 236,167 |
| Jul 30, 2026 | 1,202.00 | 1,270.00 | 1,145.00 | 1,237.00 | 1,237.00 | 3.00% | 44,467 |
| Jul 29, 2026 | 1,150.00 | 1,270.00 | 1,150.00 | 1,201.00 | 1,201.00 | -8.32% | 51,682 |
| Jul 28, 2026 | 1,335.00 | 1,398.00 | 1,210.00 | 1,310.00 | 1,310.00 | -1.87% | 58,097 |
| Jul 27, 2026 | 1,300.00 | 1,340.00 | 1,261.00 | 1,335.00 | 1,335.00 | 3.17% | 62,452 |