Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,363.00
-47.00 (-3.33%)
At close: Aug 28, 2025
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,409.00 | 1,410.00 | 1,355.00 | 1,363.00 | - | -3.33% | 174,924 |
| Aug 27, 2025 | 1,388.00 | 1,421.00 | 1,375.00 | 1,410.00 | - | -0.14% | 292,219 |
| Aug 26, 2025 | 1,429.00 | 1,439.00 | 1,403.00 | 1,412.00 | - | -1.19% | 100,275 |
| Aug 25, 2025 | 1,461.00 | 1,461.00 | 1,410.00 | 1,429.00 | - | -0.76% | 145,807 |
| Aug 22, 2025 | 1,408.00 | 1,444.00 | 1,403.00 | 1,440.00 | - | 2.27% | 94,772 |
| Aug 21, 2025 | 1,428.00 | 1,448.00 | 1,398.00 | 1,408.00 | - | -1.40% | 290,955 |
| Aug 20, 2025 | 1,471.00 | 1,471.00 | 1,416.00 | 1,428.00 | - | -2.92% | 270,317 |
| Aug 19, 2025 | 1,482.00 | 1,509.00 | 1,451.00 | 1,471.00 | - | -1.28% | 141,571 |
| Aug 18, 2025 | 1,526.00 | 1,535.00 | 1,460.00 | 1,490.00 | - | -3.37% | 320,618 |
| Aug 14, 2025 | 1,557.00 | 1,573.00 | 1,534.00 | 1,542.00 | - | -0.96% | 149,133 |
| Aug 13, 2025 | 1,572.00 | 1,587.00 | 1,537.00 | 1,557.00 | - | -0.64% | 138,458 |
| Aug 12, 2025 | 1,597.00 | 1,605.00 | 1,542.00 | 1,567.00 | - | -2.00% | 254,149 |
| Aug 11, 2025 | 1,574.00 | 1,680.00 | 1,549.00 | 1,599.00 | - | 0.88% | 315,522 |
| Aug 8, 2025 | 1,584.00 | 1,636.00 | 1,572.00 | 1,585.00 | - | -1.06% | 181,744 |
| Aug 7, 2025 | 1,636.00 | 1,643.00 | 1,577.00 | 1,602.00 | - | -2.67% | 265,406 |
| Aug 6, 2025 | 1,651.00 | 1,660.00 | 1,593.00 | 1,646.00 | - | -1.20% | 431,739 |
| Aug 5, 2025 | 1,628.00 | 1,687.00 | 1,623.00 | 1,666.00 | - | 2.40% | 284,144 |
| Aug 4, 2025 | 1,619.00 | 1,690.00 | 1,619.00 | 1,627.00 | - | -1.87% | 423,191 |
| Aug 1, 2025 | 1,728.00 | 1,788.00 | 1,624.00 | 1,658.00 | - | -4.88% | 865,600 |
| Jul 31, 2025 | 1,623.00 | 1,924.00 | 1,592.00 | 1,743.00 | - | 7.26% | 5,479,049 |
| Jul 30, 2025 | 1,492.00 | 1,640.00 | 1,490.00 | 1,625.00 | - | 13.08% | 3,507,880 |
| Jul 29, 2025 | 1,434.00 | 1,446.00 | 1,419.00 | 1,437.00 | - | 0.35% | 258,908 |
| Jul 28, 2025 | 1,479.00 | 1,507.00 | 1,422.00 | 1,432.00 | - | -3.18% | 539,433 |
| Jul 25, 2025 | 1,525.00 | 1,530.00 | 1,470.00 | 1,479.00 | - | -4.21% | 739,828 |
| Jul 24, 2025 | 1,629.00 | 1,645.00 | 1,538.00 | 1,544.00 | - | -6.14% | 2,142,986 |
| Jul 23, 2025 | 1,525.00 | 1,946.00 | 1,525.00 | 1,645.00 | - | 9.89% | 25,511,950 |
| Jul 22, 2025 | 1,487.00 | 1,510.00 | 1,479.00 | 1,497.00 | - | 0.67% | 248,782 |
| Jul 21, 2025 | 1,547.00 | 1,547.00 | 1,460.00 | 1,487.00 | - | 0.27% | 100,202 |
| Jul 18, 2025 | 1,441.00 | 1,493.00 | 1,425.00 | 1,483.00 | - | 2.84% | 23,973 |
| Jul 17, 2025 | 1,450.00 | 1,458.00 | 1,432.00 | 1,442.00 | - | -0.55% | 34,133 |
| Jul 16, 2025 | 1,454.00 | 1,456.00 | 1,413.00 | 1,450.00 | - | -0.28% | 54,296 |
| Jul 15, 2025 | 1,499.00 | 1,499.00 | 1,450.00 | 1,454.00 | - | -1.69% | 55,454 |
| Jul 14, 2025 | 1,480.00 | 1,497.00 | 1,452.00 | 1,479.00 | - | -0.07% | 49,751 |
| Jul 11, 2025 | 1,477.00 | 1,483.00 | 1,463.00 | 1,480.00 | - | -0.20% | 31,173 |
| Jul 10, 2025 | 1,494.00 | 1,504.00 | 1,475.00 | 1,483.00 | - | -0.74% | 30,103 |
| Jul 9, 2025 | 1,491.00 | 1,511.00 | 1,481.00 | 1,494.00 | - | 0.20% | 42,185 |
| Jul 8, 2025 | 1,483.00 | 1,498.00 | 1,476.00 | 1,491.00 | - | -0.60% | 18,735 |
| Jul 7, 2025 | 1,482.00 | 1,500.00 | 1,451.00 | 1,500.00 | - | 1.21% | 57,629 |
| Jul 4, 2025 | 1,509.00 | 1,514.00 | 1,462.00 | 1,482.00 | - | -1.79% | 50,828 |
| Jul 3, 2025 | 1,501.00 | 1,509.00 | 1,489.00 | 1,509.00 | - | 0.53% | 21,084 |
| Jul 2, 2025 | 1,511.00 | 1,517.00 | 1,491.00 | 1,501.00 | - | -0.66% | 35,559 |
| Jul 1, 2025 | 1,489.00 | 1,514.00 | 1,478.00 | 1,511.00 | - | 1.48% | 36,783 |
| Jun 30, 2025 | 1,470.00 | 1,514.00 | 1,464.00 | 1,489.00 | - | 1.71% | 31,423 |
| Jun 27, 2025 | 1,494.00 | 1,508.00 | 1,439.00 | 1,464.00 | - | -2.01% | 45,612 |
| Jun 26, 2025 | 1,491.00 | 1,527.00 | 1,485.00 | 1,494.00 | - | 0.20% | 83,763 |
| Jun 25, 2025 | 1,515.00 | 1,517.00 | 1,488.00 | 1,491.00 | - | -1.13% | 17,625 |
| Jun 24, 2025 | 1,515.00 | 1,515.00 | 1,488.00 | 1,508.00 | - | 0.47% | 65,802 |
| Jun 23, 2025 | 1,514.00 | 1,517.00 | 1,495.00 | 1,501.00 | - | -0.86% | 23,703 |
| Jun 20, 2025 | 1,519.00 | 1,522.00 | 1,490.00 | 1,514.00 | - | 0.46% | 36,019 |
| Jun 19, 2025 | 1,523.00 | 1,523.00 | 1,492.00 | 1,507.00 | - | -0.20% | 46,770 |