Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea · Delayed Price · Currency is KRW 1,297.00
+10.00 (0.78%)
At close: Nov 10, 2026
Dyc Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,290.00 | 1,314.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.78% | 112,873 |
| Nov 9, 2026 | 1,300.00 | 1,300.00 | 1,268.00 | 1,287.00 | 1,287.00 | -0.08% | 88,292 |
| Nov 6, 2026 | 1,275.00 | 1,325.00 | 1,251.00 | 1,288.00 | 1,288.00 | -4.59% | 136,656 |
| Nov 5, 2026 | 1,398.00 | 1,405.00 | 1,321.00 | 1,350.00 | 1,350.00 | -3.57% | 79,115 |
| Nov 4, 2026 | 1,394.00 | 1,432.00 | 1,366.00 | 1,400.00 | 1,400.00 | 0.43% | 59,524 |
| Nov 3, 2026 | 1,432.00 | 1,444.00 | 1,378.00 | 1,394.00 | 1,394.00 | -3.53% | 91,558 |
| Nov 2, 2026 | 1,426.00 | 1,450.00 | 1,409.00 | 1,445.00 | 1,445.00 | 0.70% | 63,079 |
| Oct 30, 2026 | 1,490.00 | 1,499.00 | 1,420.00 | 1,435.00 | 1,435.00 | -4.97% | 111,697 |
| Oct 29, 2026 | 1,562.00 | 1,565.00 | 1,494.00 | 1,510.00 | 1,510.00 | -3.76% | 129,400 |
| Oct 28, 2026 | 1,551.00 | 1,610.00 | 1,546.00 | 1,569.00 | 1,569.00 | 1.16% | 265,804 |
| Oct 27, 2026 | 1,473.00 | 1,584.00 | 1,472.00 | 1,551.00 | 1,551.00 | 3.54% | 515,305 |
| Oct 26, 2026 | 1,495.00 | 1,506.00 | 1,441.00 | 1,498.00 | 1,498.00 | -0.07% | 104,577 |
| Oct 23, 2026 | 1,569.00 | 1,569.00 | 1,490.00 | 1,499.00 | 1,499.00 | -4.58% | 148,864 |
| Oct 22, 2026 | 1,604.00 | 1,613.00 | 1,542.00 | 1,571.00 | 1,571.00 | -3.02% | 195,965 |
| Oct 21, 2026 | 1,542.00 | 1,734.00 | 1,539.00 | 1,620.00 | 1,620.00 | 5.40% | 1,119,897 |
| Oct 20, 2026 | 1,550.00 | 1,560.00 | 1,499.00 | 1,537.00 | 1,537.00 | 0.46% | 280,853 |
| Oct 19, 2026 | 1,372.00 | 1,822.00 | 1,372.00 | 1,530.00 | 1,530.00 | 6.55% | 2,769,983 |
| Oct 16, 2026 | 1,420.00 | 1,499.00 | 1,365.00 | 1,436.00 | 1,436.00 | 2.35% | 84,227 |
| Oct 15, 2026 | 1,370.00 | 1,449.00 | 1,352.00 | 1,403.00 | 1,403.00 | -0.85% | 123,028 |
| Oct 14, 2026 | 1,440.00 | 1,491.00 | 1,381.00 | 1,415.00 | 1,415.00 | -3.21% | 68,441 |
| Oct 13, 2026 | 1,400.00 | 1,472.00 | 1,363.00 | 1,462.00 | 1,462.00 | 0.76% | 92,955 |
| Oct 12, 2026 | 1,500.00 | 1,503.00 | 1,442.00 | 1,451.00 | 1,451.00 | -3.01% | 98,673 |
| Oct 8, 2026 | 1,559.00 | 1,559.00 | 1,494.00 | 1,496.00 | 1,496.00 | -4.10% | 81,043 |
| Oct 7, 2026 | 1,573.00 | 1,580.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.64% | 113,581 |
| Oct 6, 2026 | 1,500.00 | 1,599.00 | 1,499.00 | 1,570.00 | 1,570.00 | 4.74% | 182,397 |
| Oct 2, 2026 | 1,506.00 | 1,518.00 | 1,470.00 | 1,499.00 | 1,499.00 | -1.32% | 71,845 |
| Oct 1, 2026 | 1,541.00 | 1,541.00 | 1,485.00 | 1,519.00 | 1,519.00 | -0.98% | 85,835 |
| 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 |