DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,100.00
-20.00 (-1.79%)
At close: Oct 30, 2026
DYD Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,148.00 | 1,148.00 | 1,078.00 | 1,100.00 | 1,100.00 | -1.79% | 10,860 |
| Oct 29, 2026 | 1,131.00 | 1,134.00 | 1,053.00 | 1,120.00 | 1,120.00 | 2.00% | 30,420 |
| Oct 28, 2026 | 1,100.00 | 1,159.00 | 1,080.00 | 1,098.00 | 1,098.00 | -2.05% | 31,301 |
| Oct 27, 2026 | 1,132.00 | 1,142.00 | 1,100.00 | 1,121.00 | 1,121.00 | -0.97% | 24,986 |
| Oct 26, 2026 | 1,168.00 | 1,168.00 | 1,100.00 | 1,132.00 | 1,132.00 | -1.91% | 43,272 |
| Oct 23, 2026 | 1,058.00 | 1,155.00 | 1,058.00 | 1,154.00 | 1,154.00 | 2.67% | 27,758 |
| Oct 22, 2026 | 1,128.00 | 1,150.00 | 1,077.00 | 1,124.00 | 1,124.00 | 3.12% | 12,589 |
| Oct 21, 2026 | 1,169.00 | 1,169.00 | 1,089.00 | 1,090.00 | 1,090.00 | -3.80% | 5,446 |
| Oct 20, 2026 | 1,158.00 | 1,158.00 | 1,100.00 | 1,133.00 | 1,133.00 | -2.16% | 13,099 |
| Oct 19, 2026 | 1,160.00 | 1,179.00 | 1,128.00 | 1,158.00 | 1,158.00 | 0.17% | 21,642 |
| Oct 16, 2026 | 1,130.00 | 1,185.00 | 1,128.00 | 1,156.00 | 1,156.00 | 2.30% | 31,179 |
| Oct 15, 2026 | 1,094.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,130.00 | 3.01% | 30,736 |
| Oct 14, 2026 | 1,150.00 | 1,153.00 | 1,053.00 | 1,097.00 | 1,097.00 | -4.61% | 45,922 |
| Oct 13, 2026 | 1,198.00 | 1,198.00 | 1,121.00 | 1,150.00 | 1,150.00 | - | 8,294 |
| Oct 12, 2026 | 1,177.00 | 1,210.00 | 1,100.00 | 1,150.00 | 1,150.00 | -2.29% | 42,234 |
| 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 |