Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,519.00
-15.00 (-0.98%)
At close: Oct 1, 2026
Dyc Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,523.00 | 1,621.00 | 1,498.00 | 1,534.00 | 1,534.00 | 0.72% | 133,011 |
| Sep 29, 2026 | 1,535.00 | 1,535.00 | 1,503.00 | 1,523.00 | 1,523.00 | -0.46% | 22,445 |
| Sep 28, 2026 | 1,511.00 | 1,552.00 | 1,491.00 | 1,530.00 | 1,530.00 | 1.26% | 36,710 |
| Sep 23, 2026 | 1,500.00 | 1,526.00 | 1,483.00 | 1,511.00 | 1,511.00 | 0.73% | 29,892 |
| Sep 22, 2026 | 1,487.00 | 1,565.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.07% | 57,092 |
| Sep 21, 2026 | 1,503.00 | 1,511.00 | 1,451.00 | 1,499.00 | 1,499.00 | -0.27% | 79,883 |
| Sep 18, 2026 | 1,566.00 | 1,566.00 | 1,503.00 | 1,503.00 | 1,503.00 | -4.02% | 63,263 |
| Sep 17, 2026 | 1,595.00 | 1,640.00 | 1,531.00 | 1,566.00 | 1,566.00 | -1.69% | 67,711 |
| Sep 16, 2026 | 1,604.00 | 1,670.00 | 1,490.00 | 1,593.00 | 1,593.00 | 2.51% | 152,547 |
| Sep 15, 2026 | 1,514.00 | 1,568.00 | 1,514.00 | 1,554.00 | 1,554.00 | 2.64% | 55,257 |
| Sep 14, 2026 | 1,560.00 | 1,585.00 | 1,483.00 | 1,514.00 | 1,514.00 | -2.95% | 65,570 |
| Sep 11, 2026 | 1,642.00 | 1,649.00 | 1,550.00 | 1,560.00 | 1,560.00 | -4.94% | 99,500 |
| Sep 10, 2026 | 1,597.00 | 1,665.00 | 1,596.00 | 1,641.00 | 1,641.00 | 1.61% | 103,306 |
| Sep 9, 2026 | 1,585.00 | 1,690.00 | 1,559.00 | 1,615.00 | 1,615.00 | 1.89% | 285,805 |
| Sep 8, 2026 | 1,540.00 | 1,609.00 | 1,462.00 | 1,585.00 | 1,585.00 | 2.92% | 243,628 |
| Sep 7, 2026 | 1,547.00 | 1,611.00 | 1,503.00 | 1,540.00 | 1,540.00 | -0.45% | 395,071 |
| Sep 4, 2026 | 1,345.00 | 1,571.00 | 1,345.00 | 1,547.00 | 1,547.00 | 15.02% | 551,819 |
| Sep 3, 2026 | 1,330.00 | 1,351.00 | 1,309.00 | 1,345.00 | 1,345.00 | 0.22% | 99,804 |
| Sep 2, 2026 | 1,375.00 | 1,382.00 | 1,330.00 | 1,342.00 | 1,342.00 | -1.83% | 71,569 |
| Sep 1, 2026 | 1,320.00 | 1,373.00 | 1,291.00 | 1,367.00 | 1,367.00 | 4.27% | 89,417 |
| Aug 31, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,311.00 | 1,311.00 | 0.77% | 56,289 |
| Aug 28, 2026 | 1,309.00 | 1,309.00 | 1,261.00 | 1,301.00 | 1,301.00 | -0.61% | 85,308 |
| Aug 27, 2026 | 1,310.00 | 1,340.00 | 1,276.00 | 1,309.00 | 1,309.00 | -0.08% | 139,993 |
| Aug 26, 2026 | 1,296.00 | 1,341.00 | 1,283.00 | 1,310.00 | 1,310.00 | -0.68% | 56,270 |
| Aug 25, 2026 | 1,317.00 | 1,319.00 | 1,250.00 | 1,319.00 | 1,319.00 | 0.15% | 76,254 |
| Aug 24, 2026 | 1,356.00 | 1,356.00 | 1,300.00 | 1,317.00 | 1,317.00 | -2.44% | 80,825 |
| Aug 21, 2026 | 1,463.00 | 1,463.00 | 1,333.00 | 1,350.00 | 1,350.00 | -4.26% | 107,165 |
| Aug 20, 2026 | 1,416.00 | 1,454.00 | 1,376.00 | 1,410.00 | 1,410.00 | - | 152,797 |
| Aug 19, 2026 | 1,447.00 | 1,449.00 | 1,387.00 | 1,410.00 | 1,410.00 | -2.56% | 99,235 |
| Aug 18, 2026 | 1,370.00 | 1,448.00 | 1,370.00 | 1,447.00 | 1,447.00 | 5.62% | 277,070 |
| Aug 14, 2026 | 1,350.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,370.00 | 1.71% | 47,860 |
| Aug 13, 2026 | 1,370.00 | 1,381.00 | 1,330.00 | 1,347.00 | 1,347.00 | -2.11% | 56,792 |
| Aug 12, 2026 | 1,366.00 | 1,378.00 | 1,311.00 | 1,376.00 | 1,376.00 | 1.93% | 120,770 |
| Aug 11, 2026 | 1,347.00 | 1,392.00 | 1,319.00 | 1,350.00 | 1,350.00 | -0.59% | 79,987 |
| Aug 10, 2026 | 1,344.00 | 1,366.00 | 1,307.00 | 1,358.00 | 1,358.00 | 0.22% | 159,421 |
| Aug 7, 2026 | 1,319.00 | 1,370.00 | 1,311.00 | 1,355.00 | 1,355.00 | 3.36% | 93,025 |
| Aug 6, 2026 | 1,309.00 | 1,334.00 | 1,304.00 | 1,311.00 | 1,311.00 | -1.06% | 78,774 |
| Aug 5, 2026 | 1,389.00 | 1,389.00 | 1,309.00 | 1,325.00 | 1,325.00 | -3.28% | 215,066 |
| Aug 4, 2026 | 1,279.00 | 1,420.00 | 1,255.00 | 1,370.00 | 1,370.00 | 7.11% | 368,191 |
| Aug 3, 2026 | 1,255.00 | 1,293.00 | 1,245.00 | 1,279.00 | 1,279.00 | - | 68,082 |
| Jul 31, 2026 | 1,237.00 | 1,298.00 | 1,232.00 | 1,279.00 | 1,279.00 | 3.48% | 75,647 |
| Jul 30, 2026 | 1,160.00 | 1,290.00 | 1,145.00 | 1,236.00 | 1,236.00 | 4.92% | 263,763 |
| Jul 29, 2026 | 1,318.00 | 1,318.00 | 1,170.00 | 1,178.00 | 1,178.00 | -9.31% | 174,707 |
| Jul 28, 2026 | 1,341.00 | 1,367.00 | 1,275.00 | 1,299.00 | 1,299.00 | -3.13% | 126,136 |
| Jul 27, 2026 | 1,411.00 | 1,453.00 | 1,309.00 | 1,341.00 | 1,341.00 | -4.96% | 137,745 |
| Jul 24, 2026 | 1,505.00 | 1,505.00 | 1,360.00 | 1,411.00 | 1,411.00 | -3.49% | 199,747 |
| Jul 23, 2026 | 1,390.00 | 1,580.00 | 1,320.00 | 1,462.00 | 1,462.00 | 13.77% | 900,437 |
| Jul 22, 2026 | 1,281.00 | 1,319.00 | 1,256.00 | 1,285.00 | 1,285.00 | 2.31% | 86,417 |
| Jul 21, 2026 | 1,314.00 | 1,314.00 | 1,250.00 | 1,256.00 | 1,256.00 | -5.14% | 74,394 |
| Jul 20, 2026 | 1,374.00 | 1,450.00 | 1,297.00 | 1,324.00 | 1,324.00 | -3.50% | 118,112 |