Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,236.00
+58.00 (4.92%)
At close: Jul 30, 2026
Dyc Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,370.00 | 1,382.00 | 1,315.00 | 1,372.00 | 1,372.00 | -0.80% | 71,880 |
| Jul 15, 2026 | 1,241.00 | 1,399.00 | 1,241.00 | 1,383.00 | 1,383.00 | 9.33% | 171,139 |
| Jul 14, 2026 | 1,261.00 | 1,285.00 | 1,215.00 | 1,265.00 | 1,265.00 | 0.32% | 107,849 |
| Jul 13, 2026 | 1,261.00 | 1,305.00 | 1,227.00 | 1,261.00 | 1,261.00 | - | 163,634 |
| Jul 10, 2026 | 1,171.00 | 1,268.00 | 1,171.00 | 1,261.00 | 1,261.00 | 7.69% | 118,195 |
| Jul 9, 2026 | 1,152.00 | 1,177.00 | 1,134.00 | 1,171.00 | 1,171.00 | 1.30% | 106,404 |
| Jul 8, 2026 | 1,195.00 | 1,195.00 | 1,147.00 | 1,156.00 | 1,156.00 | -3.59% | 119,982 |
| Jul 7, 2026 | 1,187.00 | 1,223.00 | 1,154.00 | 1,199.00 | 1,199.00 | 0.93% | 128,427 |
| Jul 6, 2026 | 1,186.00 | 1,204.00 | 1,146.00 | 1,188.00 | 1,188.00 | 1.02% | 162,113 |
| Jul 3, 2026 | 1,192.00 | 1,199.00 | 1,144.00 | 1,176.00 | 1,176.00 | -2.33% | 246,351 |
| Jul 2, 2026 | 1,208.00 | 1,220.00 | 1,173.00 | 1,204.00 | 1,204.00 | -1.15% | 137,066 |
| Jul 1, 2026 | 1,186.00 | 1,246.00 | 1,170.00 | 1,218.00 | 1,218.00 | 1.75% | 101,591 |
| Jun 30, 2026 | 1,175.00 | 1,220.00 | 1,171.00 | 1,197.00 | 1,197.00 | 1.87% | 159,196 |
| Jun 29, 2026 | 1,150.00 | 1,200.00 | 1,128.00 | 1,175.00 | 1,175.00 | 0.09% | 356,096 |
| Jun 26, 2026 | 1,172.00 | 1,250.00 | 1,156.00 | 1,174.00 | 1,174.00 | -1.34% | 235,864 |
| Jun 25, 2026 | 1,268.00 | 1,350.00 | 1,190.00 | 1,190.00 | 1,190.00 | -6.15% | 221,873 |
| Jun 24, 2026 | 1,243.00 | 1,300.00 | 1,195.00 | 1,268.00 | 1,268.00 | 2.92% | 189,774 |
| Jun 23, 2026 | 1,450.00 | 1,450.00 | 1,226.00 | 1,232.00 | 1,232.00 | -12.75% | 519,951 |
| Jun 22, 2026 | 1,303.00 | 1,427.00 | 1,257.00 | 1,412.00 | 1,412.00 | 9.71% | 382,243 |
| Jun 19, 2026 | 1,319.00 | 1,319.00 | 1,236.00 | 1,287.00 | 1,287.00 | -0.46% | 224,501 |
| Jun 18, 2026 | 1,273.00 | 1,313.00 | 1,240.00 | 1,293.00 | 1,293.00 | 1.57% | 256,489 |
| Jun 17, 2026 | 1,340.00 | 1,340.00 | 1,251.00 | 1,273.00 | 1,273.00 | -0.24% | 387,596 |
| Jun 16, 2026 | 1,207.00 | 1,319.00 | 1,200.00 | 1,276.00 | 1,276.00 | 6.33% | 755,017 |
| Jun 15, 2026 | 1,250.00 | 1,250.00 | 1,179.00 | 1,200.00 | 1,200.00 | -0.83% | 289,186 |
| Jun 12, 2026 | 1,245.00 | 1,277.00 | 1,201.00 | 1,210.00 | 1,210.00 | -3.20% | 210,847 |
| Jun 11, 2026 | 1,200.00 | 1,337.00 | 1,193.00 | 1,250.00 | 1,250.00 | 2.71% | 266,353 |
| Jun 10, 2026 | 1,264.00 | 1,267.00 | 1,193.00 | 1,217.00 | 1,217.00 | -3.11% | 113,399 |
| Jun 9, 2026 | 1,245.00 | 1,287.00 | 1,209.00 | 1,256.00 | 1,256.00 | 4.67% | 164,633 |
| Jun 8, 2026 | 1,209.00 | 1,263.00 | 1,191.00 | 1,200.00 | 1,200.00 | -5.51% | 251,650 |
| Jun 5, 2026 | 1,309.00 | 1,385.00 | 1,266.00 | 1,270.00 | 1,270.00 | -2.98% | 472,412 |
| Jun 4, 2026 | 1,309.00 | 1,359.00 | 1,293.00 | 1,309.00 | 1,309.00 | - | 188,670 |
| Jun 2, 2026 | 1,346.00 | 1,390.00 | 1,289.00 | 1,309.00 | 1,309.00 | -2.75% | 224,363 |
| Jun 1, 2026 | 1,499.00 | 1,499.00 | 1,339.00 | 1,346.00 | 1,346.00 | -9.60% | 674,045 |
| May 29, 2026 | 1,580.00 | 1,600.00 | 1,423.00 | 1,489.00 | 1,489.00 | -5.64% | 422,325 |
| May 28, 2026 | 1,819.00 | 1,819.00 | 1,565.00 | 1,578.00 | 1,578.00 | -7.01% | 469,172 |
| May 27, 2026 | 1,788.00 | 1,983.00 | 1,681.00 | 1,697.00 | 1,697.00 | -4.23% | 1,704,131 |
| May 26, 2026 | 1,929.00 | 2,490.00 | 1,750.00 | 1,772.00 | 1,772.00 | -8.14% | 5,511,664 |
| May 22, 2026 | 1,905.00 | 1,929.00 | 1,620.00 | 1,929.00 | 1,929.00 | 4.27% | 733,929 |
| May 21, 2026 | 1,953.00 | 2,050.00 | 1,751.00 | 1,850.00 | 1,850.00 | -5.37% | 937,491 |
| May 20, 2026 | 1,922.00 | 2,100.00 | 1,820.00 | 1,955.00 | 1,955.00 | 1.72% | 1,278,904 |