Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,294.00
-15.00 (-1.15%)
At close: Sep 10, 2025
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,296.00 | 1,296.00 | 1,260.00 | 1,267.00 | 1,267.00 | -2.24% | 197,829 |
| Sep 18, 2025 | 1,286.00 | 1,309.00 | 1,283.00 | 1,296.00 | 1,296.00 | 0.78% | 137,074 |
| Sep 17, 2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.18% | 124,179 |
| Sep 16, 2025 | 1,306.00 | 1,315.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 132,821 |
| Sep 15, 2025 | 1,280.00 | 1,289.00 | 1,272.00 | 1,288.00 | 1,288.00 | 0.16% | 72,073 |
| Sep 12, 2025 | 1,288.00 | 1,298.00 | 1,274.00 | 1,286.00 | 1,286.00 | - | 78,271 |
| Sep 11, 2025 | 1,293.00 | 1,338.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.62% | 128,674 |
| Sep 10, 2025 | 1,309.00 | 1,326.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.15% | 92,154 |
| Sep 9, 2025 | 1,287.00 | 1,335.00 | 1,281.00 | 1,309.00 | 1,309.00 | 0.77% | 161,060 |
| Sep 8, 2025 | 1,293.00 | 1,300.00 | 1,270.00 | 1,299.00 | 1,299.00 | 0.46% | 108,901 |
| Sep 5, 2025 | 1,287.00 | 1,310.00 | 1,276.00 | 1,293.00 | 1,293.00 | 0.47% | 186,357 |
| Sep 4, 2025 | 1,274.00 | 1,295.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1.26% | 100,754 |
| Sep 3, 2025 | 1,308.00 | 1,333.00 | 1,261.00 | 1,271.00 | 1,271.00 | -2.83% | 388,877 |
| Sep 2, 2025 | 1,337.00 | 1,338.00 | 1,295.00 | 1,308.00 | 1,308.00 | -2.46% | 135,018 |
| Sep 1, 2025 | 1,314.00 | 1,370.00 | 1,300.00 | 1,341.00 | 1,341.00 | 2.05% | 131,560 |
| Aug 29, 2025 | 1,363.00 | 1,372.00 | 1,250.00 | 1,314.00 | 1,314.00 | -3.60% | 372,712 |
| Aug 28, 2025 | 1,409.00 | 1,410.00 | 1,355.00 | 1,363.00 | 1,363.00 | -3.33% | 174,924 |
| Aug 27, 2025 | 1,388.00 | 1,421.00 | 1,375.00 | 1,410.00 | 1,410.00 | -0.14% | 292,219 |
| Aug 26, 2025 | 1,429.00 | 1,439.00 | 1,403.00 | 1,412.00 | 1,412.00 | -1.19% | 100,275 |
| Aug 25, 2025 | 1,461.00 | 1,461.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.76% | 145,807 |
| Aug 22, 2025 | 1,408.00 | 1,444.00 | 1,403.00 | 1,440.00 | 1,440.00 | 2.27% | 94,772 |
| Aug 21, 2025 | 1,428.00 | 1,448.00 | 1,398.00 | 1,408.00 | 1,408.00 | -1.40% | 290,955 |
| Aug 20, 2025 | 1,471.00 | 1,471.00 | 1,416.00 | 1,428.00 | 1,428.00 | -2.92% | 270,317 |
| Aug 19, 2025 | 1,482.00 | 1,509.00 | 1,451.00 | 1,471.00 | 1,471.00 | -1.28% | 141,571 |
| Aug 18, 2025 | 1,526.00 | 1,535.00 | 1,460.00 | 1,490.00 | 1,490.00 | -3.37% | 320,618 |
| Aug 14, 2025 | 1,557.00 | 1,573.00 | 1,534.00 | 1,542.00 | 1,542.00 | -0.96% | 149,133 |
| Aug 13, 2025 | 1,572.00 | 1,587.00 | 1,537.00 | 1,557.00 | 1,557.00 | -0.64% | 138,458 |
| Aug 12, 2025 | 1,597.00 | 1,605.00 | 1,542.00 | 1,567.00 | 1,567.00 | -2.00% | 254,149 |
| Aug 11, 2025 | 1,574.00 | 1,680.00 | 1,549.00 | 1,599.00 | 1,599.00 | 0.88% | 315,522 |
| Aug 8, 2025 | 1,584.00 | 1,636.00 | 1,572.00 | 1,585.00 | 1,585.00 | -1.06% | 181,744 |
| Aug 7, 2025 | 1,636.00 | 1,643.00 | 1,577.00 | 1,602.00 | 1,602.00 | -2.67% | 265,406 |
| Aug 6, 2025 | 1,651.00 | 1,660.00 | 1,593.00 | 1,646.00 | 1,646.00 | -1.20% | 431,739 |
| Aug 5, 2025 | 1,628.00 | 1,687.00 | 1,623.00 | 1,666.00 | 1,666.00 | 2.40% | 284,144 |
| Aug 4, 2025 | 1,619.00 | 1,690.00 | 1,619.00 | 1,627.00 | 1,627.00 | -1.87% | 423,191 |
| Aug 1, 2025 | 1,728.00 | 1,788.00 | 1,624.00 | 1,658.00 | 1,658.00 | -4.88% | 865,600 |
| Jul 31, 2025 | 1,623.00 | 1,924.00 | 1,592.00 | 1,743.00 | 1,743.00 | 7.26% | 5,479,049 |
| Jul 30, 2025 | 1,492.00 | 1,640.00 | 1,490.00 | 1,625.00 | 1,625.00 | 13.08% | 3,507,880 |
| Jul 29, 2025 | 1,434.00 | 1,446.00 | 1,419.00 | 1,437.00 | 1,437.00 | 0.35% | 258,908 |
| Jul 28, 2025 | 1,479.00 | 1,507.00 | 1,422.00 | 1,432.00 | 1,432.00 | -3.18% | 539,433 |
| Jul 25, 2025 | 1,525.00 | 1,530.00 | 1,470.00 | 1,479.00 | 1,479.00 | -4.21% | 739,828 |
| Jul 24, 2025 | 1,629.00 | 1,645.00 | 1,538.00 | 1,544.00 | 1,544.00 | -6.14% | 2,142,986 |
| Jul 23, 2025 | 1,525.00 | 1,946.00 | 1,525.00 | 1,645.00 | 1,645.00 | 9.89% | 25,511,950 |
| Jul 22, 2025 | 1,487.00 | 1,510.00 | 1,479.00 | 1,497.00 | 1,497.00 | 0.67% | 248,782 |
| Jul 21, 2025 | 1,547.00 | 1,547.00 | 1,460.00 | 1,487.00 | 1,487.00 | 0.27% | 100,202 |
| Jul 18, 2025 | 1,441.00 | 1,493.00 | 1,425.00 | 1,483.00 | 1,483.00 | 2.84% | 23,973 |
| Jul 17, 2025 | 1,450.00 | 1,458.00 | 1,432.00 | 1,442.00 | 1,442.00 | -0.55% | 34,133 |
| Jul 16, 2025 | 1,454.00 | 1,456.00 | 1,413.00 | 1,450.00 | 1,450.00 | -0.28% | 54,296 |
| Jul 15, 2025 | 1,499.00 | 1,499.00 | 1,450.00 | 1,454.00 | 1,454.00 | -1.69% | 55,454 |
| Jul 14, 2025 | 1,480.00 | 1,497.00 | 1,452.00 | 1,479.00 | 1,479.00 | -0.07% | 49,751 |
| Jul 11, 2025 | 1,477.00 | 1,483.00 | 1,463.00 | 1,480.00 | 1,480.00 | -0.20% | 31,173 |