DYD Co.,LTD. (KOSDAQ:219550)
South Korea · Delayed Price · Currency is KRW 1,285.00
-35.00 (-2.65%)
At close: Aug 11, 2026
DYD Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,309.00 | 1,349.00 | 1,206.00 | 1,294.00 | 1,294.00 | 4.52% | 55,968 |
| Jul 23, 2026 | 1,239.00 | 1,268.00 | 1,125.00 | 1,238.00 | 1,238.00 | -3.36% | 58,525 |
| Jul 22, 2026 | 1,300.00 | 1,349.00 | 1,201.00 | 1,281.00 | 1,281.00 | 2.48% | 108,569 |
| Jul 21, 2026 | 1,247.00 | 1,298.00 | 1,189.00 | 1,250.00 | 1,250.00 | 3.99% | 113,752 |
| Jul 20, 2026 | 1,200.00 | 1,330.00 | 1,073.00 | 1,202.00 | 1,202.00 | 1.86% | 270,575 |
| Jul 16, 2026 | 1,035.00 | 1,333.00 | 1,035.00 | 1,180.00 | 1,180.00 | 15.01% | 286,206 |
| Jul 15, 2026 | 966.00 | 1,050.00 | 966.00 | 1,026.00 | 1,026.00 | 6.21% | 49,788 |
| Jul 14, 2026 | 910.00 | 1,015.00 | 910.00 | 966.00 | 966.00 | 2.33% | 48,453 |
| Jul 13, 2026 | 1,000.00 | 1,045.00 | 909.00 | 944.00 | 944.00 | -5.69% | 84,119 |
| Jul 10, 2026 | 1,009.00 | 1,048.00 | 994.00 | 1,001.00 | 1,001.00 | -0.20% | 51,093 |
| Jul 9, 2026 | 1,000.00 | 1,019.00 | 970.00 | 1,003.00 | 1,003.00 | 0.30% | 26,386 |
| Jul 8, 2026 | 987.00 | 1,036.00 | 987.00 | 1,000.00 | 1,000.00 | -4.12% | 62,238 |
| Jul 7, 2026 | 1,030.00 | 1,090.00 | 990.00 | 1,043.00 | 1,043.00 | 2.15% | 71,442 |
| Jul 6, 2026 | 1,069.00 | 1,079.00 | 990.00 | 1,021.00 | 1,021.00 | -4.49% | 63,862 |
| Jul 3, 2026 | 1,030.00 | 1,069.00 | 982.00 | 1,069.00 | 1,069.00 | 3.79% | 41,138 |
| Jul 2, 2026 | 1,060.00 | 1,069.00 | 1,001.00 | 1,030.00 | 1,030.00 | -2.46% | 24,315 |
| Jul 1, 2026 | 1,020.00 | 1,076.00 | 1,020.00 | 1,056.00 | 1,056.00 | 3.23% | 46,197 |
| Jun 30, 2026 | 1,100.00 | 1,101.00 | 1,000.00 | 1,023.00 | 1,023.00 | -7.00% | 46,720 |
| Jun 29, 2026 | 1,080.00 | 1,181.00 | 1,042.00 | 1,100.00 | 1,100.00 | -7.02% | 60,871 |
| Jun 26, 2026 | 1,060.00 | 1,183.00 | 961.00 | 1,183.00 | 1,183.00 | 11.60% | 133,024 |
| Jun 25, 2026 | 1,172.00 | 1,172.00 | 1,059.00 | 1,060.00 | 1,060.00 | -6.94% | 56,874 |
| Jun 24, 2026 | 1,068.00 | 1,230.00 | 1,067.00 | 1,139.00 | 1,139.00 | 6.35% | 110,342 |
| Jun 23, 2026 | 1,273.00 | 1,273.00 | 955.00 | 1,071.00 | 1,071.00 | -14.25% | 214,109 |
| Jun 22, 2026 | 1,273.00 | 1,332.00 | 1,233.00 | 1,249.00 | 1,249.00 | -1.89% | 53,440 |
| Jun 19, 2026 | 1,348.00 | 1,398.00 | 1,216.00 | 1,273.00 | 1,273.00 | -5.56% | 92,361 |
| Jun 18, 2026 | 1,371.00 | 1,466.00 | 1,334.00 | 1,348.00 | 1,348.00 | -0.37% | 56,545 |
| Jun 17, 2026 | 1,334.00 | 1,390.00 | 1,302.00 | 1,353.00 | 1,353.00 | 1.42% | 75,245 |
| Jun 16, 2026 | 1,320.00 | 1,362.00 | 1,270.00 | 1,334.00 | 1,334.00 | 1.06% | 79,781 |
| Jun 15, 2026 | 1,383.00 | 1,499.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.71% | 120,298 |
| Jun 12, 2026 | 1,355.00 | 1,400.00 | 1,333.00 | 1,343.00 | 1,343.00 | -0.89% | 53,514 |
| 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 |