Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,293.00
+19.00 (1.49%)
At close: Jan 23, 2026
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,281.00 | 1,309.00 | 1,271.00 | 1,293.00 | 1,293.00 | 1.49% | 103,919 |
| Jan 22, 2026 | 1,285.00 | 1,329.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.86% | 116,410 |
| Jan 21, 2026 | 1,294.00 | 1,299.00 | 1,269.00 | 1,285.00 | 1,285.00 | -0.70% | 54,361 |
| Jan 20, 2026 | 1,318.00 | 1,324.00 | 1,277.00 | 1,294.00 | 1,294.00 | -1.82% | 96,570 |
| Jan 19, 2026 | 1,294.00 | 1,361.00 | 1,285.00 | 1,318.00 | 1,318.00 | 2.33% | 131,509 |
| Jan 16, 2026 | 1,320.00 | 1,345.00 | 1,282.00 | 1,288.00 | 1,288.00 | -2.42% | 62,292 |
| Jan 15, 2026 | 1,287.00 | 1,320.00 | 1,279.00 | 1,320.00 | 1,320.00 | 2.64% | 56,146 |
| Jan 14, 2026 | 1,320.00 | 1,358.00 | 1,270.00 | 1,286.00 | 1,286.00 | -2.35% | 105,450 |
| Jan 13, 2026 | 1,247.00 | 1,349.00 | 1,247.00 | 1,317.00 | 1,317.00 | 5.78% | 203,613 |
| Jan 12, 2026 | 1,248.00 | 1,302.00 | 1,236.00 | 1,245.00 | 1,245.00 | - | 74,576 |
| Jan 9, 2026 | 1,250.00 | 1,298.00 | 1,228.00 | 1,245.00 | 1,245.00 | 0.81% | 25,158 |
| Jan 8, 2026 | 1,235.00 | 1,237.00 | 1,216.00 | 1,235.00 | 1,235.00 | - | 67,314 |
| Jan 7, 2026 | 1,252.00 | 1,254.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.28% | 81,690 |
| Jan 6, 2026 | 1,262.00 | 1,281.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.42% | 48,311 |
| Jan 5, 2026 | 1,255.00 | 1,276.00 | 1,238.00 | 1,269.00 | 1,269.00 | 1.12% | 75,823 |
| Jan 2, 2026 | 1,245.00 | 1,257.00 | 1,224.00 | 1,255.00 | 1,255.00 | 0.80% | 45,994 |
| Dec 30, 2025 | 1,258.00 | 1,265.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.88% | 65,185 |
| Dec 29, 2025 | 1,280.00 | 1,285.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.18% | 75,232 |
| Dec 26, 2025 | 1,294.00 | 1,309.00 | 1,270.00 | 1,284.00 | 1,264.00 | -0.77% | 68,539 |
| Dec 24, 2025 | 1,321.00 | 1,321.00 | 1,262.00 | 1,294.00 | 1,273.84 | -2.04% | 55,736 |
| Dec 23, 2025 | 1,341.00 | 1,352.00 | 1,310.00 | 1,321.00 | 1,300.42 | -1.49% | 36,789 |
| Dec 22, 2025 | 1,317.00 | 1,377.00 | 1,317.00 | 1,341.00 | 1,320.11 | 1.82% | 49,562 |
| Dec 19, 2025 | 1,348.00 | 1,348.00 | 1,307.00 | 1,317.00 | 1,296.49 | -2.30% | 56,341 |
| Dec 18, 2025 | 1,370.00 | 1,370.00 | 1,315.00 | 1,348.00 | 1,327.00 | -0.59% | 28,368 |
| Dec 17, 2025 | 1,350.00 | 1,369.00 | 1,341.00 | 1,356.00 | 1,334.88 | 0.07% | 16,481 |
| Dec 16, 2025 | 1,384.00 | 1,392.00 | 1,330.00 | 1,355.00 | 1,333.89 | -2.10% | 42,382 |
| Dec 15, 2025 | 1,366.00 | 1,384.00 | 1,350.00 | 1,384.00 | 1,362.44 | 1.32% | 29,352 |
| Dec 12, 2025 | 1,370.00 | 1,400.00 | 1,340.00 | 1,366.00 | 1,344.72 | -0.29% | 74,443 |
| Dec 11, 2025 | 1,427.00 | 1,427.00 | 1,365.00 | 1,370.00 | 1,348.66 | -3.99% | 56,445 |
| Dec 10, 2025 | 1,362.00 | 1,488.00 | 1,362.00 | 1,427.00 | 1,404.77 | 4.77% | 174,834 |
| Dec 9, 2025 | 1,360.00 | 1,389.00 | 1,317.00 | 1,362.00 | 1,340.79 | 1.26% | 78,202 |
| Dec 8, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,324.05 | -2.68% | 89,846 |
| Dec 5, 2025 | 1,449.00 | 1,480.00 | 1,328.00 | 1,382.00 | 1,360.47 | -3.36% | 215,650 |
| Dec 4, 2025 | 1,446.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,407.73 | -1.11% | 55,061 |
| Dec 3, 2025 | 1,455.00 | 1,468.00 | 1,360.00 | 1,446.00 | 1,423.48 | -0.96% | 107,988 |
| Dec 2, 2025 | 1,410.00 | 1,488.00 | 1,410.00 | 1,460.00 | 1,437.26 | 3.77% | 247,543 |
| Dec 1, 2025 | 1,350.00 | 1,417.00 | 1,327.00 | 1,407.00 | 1,385.08 | 6.83% | 225,498 |
| Nov 28, 2025 | 1,223.00 | 1,324.00 | 1,223.00 | 1,317.00 | 1,296.49 | 7.95% | 159,268 |
| Nov 27, 2025 | 1,265.00 | 1,272.00 | 1,192.00 | 1,220.00 | 1,201.00 | -3.56% | 166,247 |
| Nov 26, 2025 | 1,262.00 | 1,277.00 | 1,213.00 | 1,265.00 | 1,245.30 | 4.12% | 43,441 |
| Nov 25, 2025 | 1,199.00 | 1,237.00 | 1,184.00 | 1,215.00 | 1,196.07 | 1.33% | 99,836 |
| Nov 24, 2025 | 1,253.00 | 1,253.00 | 1,199.00 | 1,199.00 | 1,180.32 | -4.31% | 33,030 |
| Nov 21, 2025 | 1,282.00 | 1,288.00 | 1,244.00 | 1,253.00 | 1,233.48 | -1.73% | 33,080 |
| Nov 20, 2025 | 1,262.00 | 1,310.00 | 1,262.00 | 1,275.00 | 1,255.14 | 1.03% | 41,180 |
| Nov 19, 2025 | 1,269.00 | 1,286.00 | 1,260.00 | 1,262.00 | 1,242.34 | -0.63% | 39,108 |
| Nov 18, 2025 | 1,360.00 | 1,389.00 | 1,270.00 | 1,270.00 | 1,250.22 | -6.69% | 168,017 |
| Nov 17, 2025 | 1,357.00 | 1,371.00 | 1,311.00 | 1,361.00 | 1,339.80 | -0.73% | 121,566 |
| Nov 14, 2025 | 1,342.00 | 1,382.00 | 1,342.00 | 1,371.00 | 1,349.64 | 1.48% | 54,555 |
| Nov 13, 2025 | 1,376.00 | 1,376.00 | 1,345.00 | 1,351.00 | 1,329.96 | -1.82% | 39,980 |
| Nov 12, 2025 | 1,365.00 | 1,390.00 | 1,332.00 | 1,376.00 | 1,354.57 | 0.81% | 170,073 |