Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,773.00
+58.00 (3.38%)
At close: Apr 16, 2026
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,703.00 | 1,842.00 | 1,703.00 | 1,773.00 | 1,773.00 | 3.38% | 278,654 |
| Apr 15, 2026 | 1,735.00 | 1,780.00 | 1,616.00 | 1,715.00 | 1,715.00 | -0.41% | 387,825 |
| Apr 14, 2026 | 1,754.00 | 1,776.00 | 1,700.00 | 1,722.00 | 1,722.00 | -1.82% | 277,309 |
| Apr 13, 2026 | 1,726.00 | 1,832.00 | 1,726.00 | 1,754.00 | 1,754.00 | -0.51% | 550,505 |
| Apr 10, 2026 | 1,802.00 | 1,895.00 | 1,738.00 | 1,763.00 | 1,763.00 | -1.84% | 738,836 |
| Apr 9, 2026 | 1,686.00 | 1,920.00 | 1,640.00 | 1,796.00 | 1,796.00 | 9.71% | 2,502,392 |
| Apr 8, 2026 | 1,728.00 | 1,780.00 | 1,618.00 | 1,637.00 | 1,637.00 | -4.55% | 558,399 |
| Apr 7, 2026 | 1,674.00 | 1,735.00 | 1,601.00 | 1,715.00 | 1,715.00 | 2.45% | 1,030,299 |
| Apr 6, 2026 | 1,576.00 | 1,722.00 | 1,550.00 | 1,674.00 | 1,674.00 | 6.22% | 770,793 |
| Apr 3, 2026 | 1,480.00 | 1,622.00 | 1,480.00 | 1,576.00 | 1,576.00 | 6.78% | 583,904 |
| Apr 2, 2026 | 1,543.00 | 1,556.00 | 1,476.00 | 1,476.00 | 1,476.00 | -5.14% | 242,254 |
| Apr 1, 2026 | 1,554.00 | 1,568.00 | 1,476.00 | 1,556.00 | 1,556.00 | 1.70% | 272,512 |
| Mar 31, 2026 | 1,534.00 | 1,597.00 | 1,493.00 | 1,530.00 | 1,530.00 | -2.30% | 289,533 |
| Mar 30, 2026 | 1,477.00 | 1,624.00 | 1,437.00 | 1,566.00 | 1,566.00 | 5.74% | 433,143 |
| Mar 27, 2026 | 1,520.00 | 1,548.00 | 1,463.00 | 1,481.00 | 1,481.00 | -2.57% | 178,993 |
| Mar 26, 2026 | 1,524.00 | 1,567.00 | 1,445.00 | 1,520.00 | 1,520.00 | -0.26% | 232,180 |
| Mar 25, 2026 | 1,529.00 | 1,555.00 | 1,485.00 | 1,524.00 | 1,524.00 | -1.17% | 276,433 |
| Mar 24, 2026 | 1,546.00 | 1,603.00 | 1,506.00 | 1,542.00 | 1,542.00 | 1.98% | 329,213 |
| Mar 23, 2026 | 1,600.00 | 1,610.00 | 1,442.00 | 1,512.00 | 1,512.00 | -4.91% | 394,667 |
| Mar 20, 2026 | 1,588.00 | 1,668.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.13% | 288,779 |
| Mar 19, 2026 | 1,564.00 | 1,592.00 | 1,470.00 | 1,588.00 | 1,588.00 | 4.27% | 436,378 |
| Mar 18, 2026 | 1,602.00 | 1,623.00 | 1,511.00 | 1,523.00 | 1,523.00 | -6.22% | 686,203 |
| Mar 17, 2026 | 1,624.00 | 1,670.00 | 1,586.00 | 1,624.00 | 1,624.00 | 0.93% | 532,597 |
| Mar 16, 2026 | 1,646.00 | 1,777.00 | 1,596.00 | 1,609.00 | 1,609.00 | -1.89% | 910,562 |
| Mar 13, 2026 | 1,734.00 | 1,832.00 | 1,594.00 | 1,640.00 | 1,640.00 | -4.48% | 955,406 |
| Mar 12, 2026 | 1,712.00 | 1,854.00 | 1,695.00 | 1,717.00 | 1,717.00 | 0.29% | 1,881,245 |
| Mar 11, 2026 | 1,618.00 | 1,830.00 | 1,565.00 | 1,712.00 | 1,712.00 | 8.77% | 3,646,641 |
| Mar 10, 2026 | 1,735.00 | 1,745.00 | 1,533.00 | 1,574.00 | 1,574.00 | -11.32% | 3,589,948 |
| Mar 9, 2026 | 2,100.00 | 2,200.00 | 1,654.00 | 1,775.00 | 1,775.00 | 4.66% | 21,782,932 |
| Mar 6, 2026 | 1,337.00 | 1,696.00 | 1,310.00 | 1,696.00 | 1,696.00 | 29.96% | 4,237,851 |
| Mar 5, 2026 | 1,290.00 | 1,320.00 | 1,253.00 | 1,305.00 | 1,305.00 | 1.16% | 203,352 |
| Mar 4, 2026 | 1,318.00 | 1,318.00 | 1,240.00 | 1,290.00 | 1,290.00 | -2.20% | 295,521 |
| Mar 3, 2026 | 1,318.00 | 1,330.00 | 1,306.00 | 1,319.00 | 1,319.00 | 0.08% | 168,764 |
| Feb 27, 2026 | 1,335.00 | 1,335.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.30% | 157,194 |
| Feb 26, 2026 | 1,318.00 | 1,336.00 | 1,260.00 | 1,322.00 | 1,322.00 | 0.30% | 406,140 |
| Feb 25, 2026 | 1,309.00 | 1,331.00 | 1,307.00 | 1,318.00 | 1,318.00 | 0.69% | 194,751 |
| Feb 24, 2026 | 1,291.00 | 1,309.00 | 1,287.00 | 1,309.00 | 1,309.00 | 1.39% | 148,737 |
| Feb 23, 2026 | 1,231.00 | 1,300.00 | 1,231.00 | 1,291.00 | 1,291.00 | 4.11% | 206,462 |
| Feb 20, 2026 | 1,215.00 | 1,240.00 | 1,214.00 | 1,240.00 | 1,240.00 | 2.06% | 131,737 |
| Feb 19, 2026 | 1,172.00 | 1,215.00 | 1,168.00 | 1,215.00 | 1,215.00 | 3.76% | 172,059 |
| Feb 13, 2026 | 1,204.00 | 1,209.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.74% | 94,057 |
| Feb 12, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.31% | 86,279 |
| Feb 11, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.41% | 90,883 |
| Feb 10, 2026 | 1,215.00 | 1,230.00 | 1,202.00 | 1,215.00 | 1,215.00 | -0.08% | 73,017 |
| Feb 9, 2026 | 1,185.00 | 1,216.00 | 1,175.00 | 1,216.00 | 1,216.00 | 2.88% | 137,791 |
| Feb 6, 2026 | 1,166.00 | 1,203.00 | 1,123.00 | 1,182.00 | 1,182.00 | 0.42% | 176,966 |
| Feb 5, 2026 | 1,219.00 | 1,223.00 | 1,175.00 | 1,177.00 | 1,177.00 | -3.92% | 210,164 |
| Feb 4, 2026 | 1,256.00 | 1,256.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 214,513 |
| Feb 3, 2026 | 1,281.00 | 1,289.00 | 1,254.00 | 1,255.00 | 1,255.00 | -1.49% | 135,887 |
| Feb 2, 2026 | 1,247.00 | 1,309.00 | 1,231.00 | 1,274.00 | 1,274.00 | 2.17% | 395,980 |