Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 1,133.00
-20.00 (-1.73%)
At close: Sep 1, 2025
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,053.00 | 1,156.00 | 1,053.00 | 1,111.00 | 1,111.00 | 5.51% | 248,347 |
| Aug 19, 2025 | 1,106.00 | 1,150.00 | 1,021.00 | 1,053.00 | 1,053.00 | -5.81% | 116,942 |
| Aug 18, 2025 | 1,099.00 | 1,121.00 | 1,080.00 | 1,118.00 | 1,118.00 | 4.00% | 107,358 |
| Aug 14, 2025 | 1,100.00 | 1,104.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.27% | 70,325 |
| Aug 13, 2025 | 1,103.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 45,276 |
| Aug 12, 2025 | 1,138.00 | 1,138.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.72% | 25,965 |
| Aug 11, 2025 | 1,145.00 | 1,145.00 | 1,098.00 | 1,111.00 | 1,111.00 | - | 56,420 |
| Aug 8, 2025 | 1,109.00 | 1,150.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.18% | 70,479 |
| Aug 7, 2025 | 1,111.00 | 1,149.00 | 1,099.00 | 1,109.00 | 1,109.00 | -1.07% | 57,272 |
| Aug 6, 2025 | 1,139.00 | 1,156.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.58% | 39,686 |
| Aug 5, 2025 | 1,148.00 | 1,180.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.96% | 30,561 |
| Aug 4, 2025 | 1,145.00 | 1,188.00 | 1,099.00 | 1,150.00 | 1,150.00 | 0.44% | 66,561 |
| Aug 1, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.80% | 117,996 |
| Jul 31, 2025 | 1,209.00 | 1,209.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.17% | 70,402 |
| Jul 30, 2025 | 1,195.00 | 1,225.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.48% | 88,166 |
| Jul 29, 2025 | 1,190.00 | 1,241.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 95,668 |
| Jul 28, 2025 | 1,221.00 | 1,238.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.72% | 76,340 |
| Jul 25, 2025 | 1,169.00 | 1,350.00 | 1,167.00 | 1,221.00 | 1,221.00 | 3.91% | 987,469 |
| Jul 24, 2025 | 1,180.00 | 1,188.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.09% | 24,702 |
| Jul 23, 2025 | 1,192.00 | 1,214.00 | 1,173.00 | 1,176.00 | 1,176.00 | -2.00% | 75,845 |
| Jul 22, 2025 | 1,219.00 | 1,219.00 | 1,182.00 | 1,200.00 | 1,200.00 | -0.74% | 39,954 |
| Jul 21, 2025 | 1,189.00 | 1,215.00 | 1,173.00 | 1,209.00 | 1,209.00 | 1.26% | 64,499 |
| Jul 18, 2025 | 1,202.00 | 1,224.00 | 1,171.00 | 1,194.00 | 1,194.00 | -0.67% | 57,659 |
| Jul 17, 2025 | 1,226.00 | 1,235.00 | 1,171.00 | 1,202.00 | 1,202.00 | -1.07% | 112,431 |
| Jul 16, 2025 | 1,217.00 | 1,275.00 | 1,185.00 | 1,215.00 | 1,215.00 | -0.16% | 80,829 |
| Jul 15, 2025 | 1,226.00 | 1,240.00 | 1,182.00 | 1,217.00 | 1,217.00 | -2.33% | 115,987 |
| Jul 14, 2025 | 1,168.00 | 1,297.00 | 1,168.00 | 1,246.00 | 1,246.00 | 6.59% | 474,817 |
| Jul 11, 2025 | 1,132.00 | 1,335.00 | 1,117.00 | 1,169.00 | 1,169.00 | 4.10% | 1,240,815 |
| Jul 10, 2025 | 1,106.00 | 1,159.00 | 1,105.00 | 1,123.00 | 1,123.00 | 1.81% | 44,343 |
| Jul 9, 2025 | 1,095.00 | 1,117.00 | 1,061.00 | 1,103.00 | 1,103.00 | -0.45% | 119,052 |
| Jul 8, 2025 | 1,145.00 | 1,153.00 | 1,108.00 | 1,108.00 | 1,108.00 | -3.23% | 105,770 |
| Jul 7, 2025 | 1,179.00 | 1,179.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.29% | 48,686 |
| Jul 4, 2025 | 1,176.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.36% | 70,461 |
| Jul 3, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,176.00 | 1,176.00 | 1.29% | 41,381 |
| Jul 2, 2025 | 1,181.00 | 1,184.00 | 1,150.00 | 1,161.00 | 1,161.00 | -1.69% | 56,395 |
| Jul 1, 2025 | 1,196.00 | 1,205.00 | 1,171.00 | 1,181.00 | 1,181.00 | -1.17% | 99,026 |
| Jun 30, 2025 | 1,200.00 | 1,208.00 | 1,172.00 | 1,195.00 | 1,195.00 | 1.27% | 98,368 |