Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,697.00
-75.00 (-4.23%)
At close: May 27, 2026
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,681.00 | 1,928.00 | 1,640.00 | 1,922.00 | 1,922.00 | 13.26% | 1,636,352 |
| May 18, 2026 | 1,633.00 | 1,780.00 | 1,530.00 | 1,697.00 | 1,697.00 | 3.48% | 1,672,899 |
| May 15, 2026 | 1,470.00 | 1,853.00 | 1,405.00 | 1,640.00 | 1,640.00 | 15.01% | 8,575,179 |
| May 14, 2026 | 1,385.00 | 1,460.00 | 1,356.00 | 1,426.00 | 1,426.00 | 2.96% | 198,041 |
| May 13, 2026 | 1,436.00 | 1,467.00 | 1,368.00 | 1,385.00 | 1,385.00 | -3.55% | 159,133 |
| May 12, 2026 | 1,403.00 | 1,531.00 | 1,397.00 | 1,436.00 | 1,436.00 | 3.38% | 317,819 |
| May 11, 2026 | 1,459.00 | 1,484.00 | 1,389.00 | 1,389.00 | 1,389.00 | -4.80% | 167,430 |
| May 8, 2026 | 1,473.00 | 1,497.00 | 1,440.00 | 1,459.00 | 1,459.00 | -0.88% | 212,669 |
| May 7, 2026 | 1,505.00 | 1,558.00 | 1,450.00 | 1,472.00 | 1,472.00 | -1.21% | 175,679 |
| May 6, 2026 | 1,577.00 | 1,592.00 | 1,427.00 | 1,490.00 | 1,490.00 | -5.40% | 340,322 |
| May 4, 2026 | 1,674.00 | 1,674.00 | 1,515.00 | 1,575.00 | 1,575.00 | -2.66% | 247,500 |
| Apr 30, 2026 | 1,710.00 | 1,710.00 | 1,574.00 | 1,618.00 | 1,618.00 | -0.37% | 196,153 |
| Apr 29, 2026 | 1,669.00 | 1,685.00 | 1,609.00 | 1,624.00 | 1,624.00 | -1.87% | 170,012 |
| Apr 28, 2026 | 1,774.00 | 1,774.00 | 1,645.00 | 1,655.00 | 1,655.00 | -4.89% | 368,974 |
| Apr 27, 2026 | 1,749.00 | 1,786.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.57% | 211,168 |
| Apr 24, 2026 | 1,765.00 | 1,794.00 | 1,731.00 | 1,750.00 | 1,750.00 | -0.85% | 176,129 |
| Apr 23, 2026 | 1,823.00 | 1,823.00 | 1,734.00 | 1,765.00 | 1,765.00 | -1.45% | 254,378 |
| Apr 22, 2026 | 1,800.00 | 1,890.00 | 1,750.00 | 1,791.00 | 1,791.00 | -0.11% | 605,037 |
| Apr 21, 2026 | 1,821.00 | 1,835.00 | 1,765.00 | 1,793.00 | 1,793.00 | -1.21% | 291,490 |
| Apr 20, 2026 | 1,900.00 | 1,933.00 | 1,755.00 | 1,815.00 | 1,815.00 | -0.82% | 897,995 |
| Apr 17, 2026 | 1,775.00 | 1,879.00 | 1,744.00 | 1,830.00 | 1,830.00 | 3.21% | 622,012 |
| Apr 16, 2026 | 1,703.00 | 1,842.00 | 1,703.00 | 1,773.00 | 1,773.00 | 3.38% | 281,591 |
| Apr 15, 2026 | 1,735.00 | 1,780.00 | 1,616.00 | 1,715.00 | 1,715.00 | -0.41% | 388,860 |
| Apr 14, 2026 | 1,754.00 | 1,776.00 | 1,700.00 | 1,722.00 | 1,722.00 | -1.82% | 277,579 |
| Apr 13, 2026 | 1,726.00 | 1,832.00 | 1,726.00 | 1,754.00 | 1,754.00 | -0.51% | 550,779 |
| Apr 10, 2026 | 1,802.00 | 1,895.00 | 1,738.00 | 1,763.00 | 1,763.00 | -1.84% | 739,667 |
| Apr 9, 2026 | 1,686.00 | 1,920.00 | 1,640.00 | 1,796.00 | 1,796.00 | 9.71% | 2,513,767 |
| Apr 8, 2026 | 1,728.00 | 1,780.00 | 1,618.00 | 1,637.00 | 1,637.00 | -4.55% | 563,020 |
| Apr 7, 2026 | 1,674.00 | 1,735.00 | 1,601.00 | 1,715.00 | 1,715.00 | 2.45% | 1,035,193 |
| 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% | 584,607 |
| Apr 2, 2026 | 1,543.00 | 1,556.00 | 1,476.00 | 1,476.00 | 1,476.00 | -5.14% | 244,510 |
| Apr 1, 2026 | 1,554.00 | 1,568.00 | 1,476.00 | 1,556.00 | 1,556.00 | 1.70% | 274,701 |
| Mar 31, 2026 | 1,534.00 | 1,597.00 | 1,493.00 | 1,530.00 | 1,530.00 | -2.30% | 290,262 |
| Mar 30, 2026 | 1,477.00 | 1,624.00 | 1,437.00 | 1,566.00 | 1,566.00 | 5.74% | 461,570 |
| Mar 27, 2026 | 1,520.00 | 1,548.00 | 1,463.00 | 1,481.00 | 1,481.00 | -2.57% | 178,995 |
| Mar 26, 2026 | 1,524.00 | 1,567.00 | 1,445.00 | 1,520.00 | 1,520.00 | -0.26% | 235,056 |
| Mar 25, 2026 | 1,529.00 | 1,555.00 | 1,485.00 | 1,524.00 | 1,524.00 | -1.17% | 282,224 |
| Mar 24, 2026 | 1,546.00 | 1,603.00 | 1,506.00 | 1,542.00 | 1,542.00 | 1.98% | 332,320 |
| Mar 23, 2026 | 1,600.00 | 1,610.00 | 1,442.00 | 1,512.00 | 1,512.00 | -4.91% | 397,209 |
| Mar 20, 2026 | 1,588.00 | 1,668.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.13% | 289,430 |
| Mar 19, 2026 | 1,564.00 | 1,592.00 | 1,470.00 | 1,588.00 | 1,588.00 | 4.27% | 439,409 |
| Mar 18, 2026 | 1,602.00 | 1,623.00 | 1,511.00 | 1,523.00 | 1,523.00 | -6.22% | 690,908 |
| Mar 17, 2026 | 1,624.00 | 1,670.00 | 1,586.00 | 1,624.00 | 1,624.00 | 0.93% | 532,632 |
| Mar 16, 2026 | 1,646.00 | 1,777.00 | 1,596.00 | 1,609.00 | 1,609.00 | -1.89% | 910,562 |