DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,608.00
-30.00 (-1.83%)
At close: May 20, 2026
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,776.00 | 1,776.00 | 1,579.00 | 1,680.00 | 1,680.00 | -6.82% | 193,800 |
| Mar 26, 2026 | 1,790.00 | 1,835.00 | 1,712.00 | 1,803.00 | 1,803.00 | 1.29% | 217,420 |
| Mar 25, 2026 | 1,670.00 | 1,783.00 | 1,651.00 | 1,780.00 | 1,780.00 | 4.71% | 240,394 |
| Mar 24, 2026 | 1,699.00 | 2,000.00 | 1,655.00 | 1,700.00 | 1,700.00 | 4.94% | 651,888 |
| Mar 23, 2026 | 1,560.00 | 1,692.00 | 1,550.00 | 1,620.00 | 1,620.00 | 3.58% | 330,383 |
| Mar 20, 2026 | 1,540.00 | 1,600.00 | 1,505.00 | 1,564.00 | 1,564.00 | 1.56% | 127,661 |
| Mar 19, 2026 | 1,587.00 | 1,650.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.96% | 140,818 |
| Mar 18, 2026 | 1,631.00 | 1,650.00 | 1,510.00 | 1,587.00 | 1,587.00 | -1.98% | 253,348 |
| Mar 17, 2026 | 1,530.00 | 1,647.00 | 1,522.00 | 1,619.00 | 1,619.00 | 7.36% | 474,060 |
| Mar 16, 2026 | 1,410.00 | 1,520.00 | 1,368.00 | 1,508.00 | 1,508.00 | 9.28% | 463,221 |
| Mar 13, 2026 | 1,349.00 | 1,384.00 | 1,273.00 | 1,380.00 | 1,380.00 | 2.30% | 148,512 |
| Mar 12, 2026 | 1,275.00 | 1,380.00 | 1,275.00 | 1,349.00 | 1,349.00 | 4.41% | 193,062 |
| Mar 11, 2026 | 1,320.00 | 1,369.00 | 1,273.00 | 1,292.00 | 1,292.00 | 0.16% | 132,221 |
| Mar 10, 2026 | 1,230.00 | 1,400.00 | 1,230.00 | 1,290.00 | 1,290.00 | 4.88% | 128,598 |