Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 1,164.00
-18.00 (-1.52%)
At close: Nov 5, 2025
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,192.00 | 1,215.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.52% | 122,294 |
| Nov 4, 2025 | 1,155.00 | 1,213.00 | 1,155.00 | 1,182.00 | 1,182.00 | 0.60% | 109,922 |
| Nov 3, 2025 | 1,200.00 | 1,251.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.84% | 164,680 |
| Oct 31, 2025 | 1,219.00 | 1,289.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.72% | 131,084 |
| Oct 30, 2025 | 1,277.00 | 1,350.00 | 1,210.00 | 1,218.00 | 1,218.00 | -1.77% | 406,258 |
| Oct 29, 2025 | 1,263.00 | 1,315.00 | 1,224.00 | 1,240.00 | 1,240.00 | -2.29% | 290,957 |
| Oct 28, 2025 | 1,267.00 | 1,290.00 | 1,245.00 | 1,269.00 | 1,269.00 | 0.08% | 155,515 |
| Oct 27, 2025 | 1,285.00 | 1,320.00 | 1,241.00 | 1,268.00 | 1,268.00 | -1.32% | 304,929 |
| Oct 24, 2025 | 1,315.00 | 1,365.00 | 1,274.00 | 1,285.00 | 1,285.00 | -2.80% | 433,723 |
| Oct 23, 2025 | 1,438.00 | 1,438.00 | 1,301.00 | 1,322.00 | 1,322.00 | -7.42% | 881,400 |
| Oct 22, 2025 | 1,246.00 | 1,530.00 | 1,240.00 | 1,428.00 | 1,428.00 | 15.25% | 6,837,839 |
| Oct 21, 2025 | 1,200.00 | 1,239.00 | 1,195.00 | 1,239.00 | 1,239.00 | 3.68% | 391,264 |
| Oct 20, 2025 | 1,186.00 | 1,213.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.84% | 63,502 |
| Oct 17, 2025 | 1,185.00 | 1,194.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 89,663 |
| Oct 16, 2025 | 1,213.00 | 1,219.00 | 1,182.00 | 1,185.00 | 1,185.00 | -1.74% | 66,534 |
| Oct 15, 2025 | 1,175.00 | 1,219.00 | 1,175.00 | 1,206.00 | 1,206.00 | 1.52% | 138,780 |
| Oct 14, 2025 | 1,191.00 | 1,201.00 | 1,111.00 | 1,188.00 | 1,188.00 | -0.25% | 161,829 |
| Oct 13, 2025 | 1,146.00 | 1,197.00 | 1,141.00 | 1,191.00 | 1,191.00 | 2.76% | 168,036 |
| Oct 10, 2025 | 1,194.00 | 1,194.00 | 1,117.00 | 1,159.00 | 1,159.00 | -2.93% | 125,287 |
| Oct 2, 2025 | 1,195.00 | 1,203.00 | 1,175.00 | 1,194.00 | 1,194.00 | -0.08% | 145,061 |
| Oct 1, 2025 | 1,194.00 | 1,203.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.67% | 259,699 |
| Sep 30, 2025 | 1,169.00 | 1,200.00 | 1,150.00 | 1,187.00 | 1,187.00 | 2.42% | 59,717 |
| Sep 29, 2025 | 1,200.00 | 1,206.00 | 1,155.00 | 1,159.00 | 1,159.00 | -1.70% | 142,356 |
| Sep 26, 2025 | 1,162.00 | 1,180.00 | 1,143.00 | 1,179.00 | 1,179.00 | 1.11% | 112,791 |
| Sep 25, 2025 | 1,128.00 | 1,177.00 | 1,128.00 | 1,166.00 | 1,166.00 | 3.09% | 66,668 |
| Sep 24, 2025 | 1,165.00 | 1,165.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.08% | 67,491 |
| Sep 23, 2025 | 1,162.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | -0.60% | 54,794 |
| Sep 22, 2025 | 1,151.00 | 1,168.00 | 1,149.00 | 1,162.00 | 1,162.00 | 0.35% | 48,520 |
| Sep 19, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 30,033 |
| Sep 18, 2025 | 1,172.00 | 1,196.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 39,931 |
| Sep 17, 2025 | 1,193.00 | 1,193.00 | 1,168.00 | 1,172.00 | 1,172.00 | -0.34% | 87,591 |
| Sep 16, 2025 | 1,193.00 | 1,194.00 | 1,165.00 | 1,176.00 | 1,176.00 | -1.34% | 104,387 |
| Sep 15, 2025 | 1,166.00 | 1,229.00 | 1,165.00 | 1,192.00 | 1,192.00 | 1.88% | 188,185 |
| Sep 12, 2025 | 1,140.00 | 1,180.00 | 1,137.00 | 1,170.00 | 1,170.00 | 1.83% | 79,725 |
| Sep 11, 2025 | 1,097.00 | 1,183.00 | 1,097.00 | 1,149.00 | 1,149.00 | 4.84% | 91,465 |
| Sep 10, 2025 | 1,093.00 | 1,106.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.37% | 35,762 |
| Sep 9, 2025 | 1,107.00 | 1,107.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.09% | 28,841 |
| Sep 8, 2025 | 1,090.00 | 1,105.00 | 1,088.00 | 1,091.00 | 1,091.00 | 0.09% | 16,225 |
| Sep 5, 2025 | 1,106.00 | 1,109.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.18% | 39,179 |
| Sep 4, 2025 | 1,110.00 | 1,126.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.63% | 54,179 |
| Sep 3, 2025 | 1,137.00 | 1,146.00 | 1,093.00 | 1,110.00 | 1,110.00 | -2.37% | 54,754 |
| Sep 2, 2025 | 1,133.00 | 1,158.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.35% | 31,418 |
| Sep 1, 2025 | 1,153.00 | 1,182.00 | 1,125.00 | 1,133.00 | 1,133.00 | -1.73% | 73,779 |
| Aug 29, 2025 | 1,095.00 | 1,163.00 | 1,065.00 | 1,153.00 | 1,153.00 | 4.91% | 145,314 |
| Aug 28, 2025 | 1,088.00 | 1,099.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.01% | 22,731 |
| Aug 27, 2025 | 1,090.00 | 1,105.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.18% | 40,734 |
| Aug 26, 2025 | 1,108.00 | 1,120.00 | 1,085.00 | 1,086.00 | 1,086.00 | -1.99% | 37,972 |
| Aug 25, 2025 | 1,079.00 | 1,124.00 | 1,079.00 | 1,108.00 | 1,108.00 | 2.69% | 113,518 |
| Aug 22, 2025 | 1,090.00 | 1,114.00 | 1,064.00 | 1,079.00 | 1,079.00 | -1.01% | 77,902 |
| Aug 21, 2025 | 1,142.00 | 1,145.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.89% | 89,653 |