Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 932.00
-3.00 (-0.32%)
At close: Mar 18, 2026
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 950.00 | 950.00 | 927.00 | 932.00 | 932.00 | -0.32% | 36,967 |
| Mar 17, 2026 | 955.00 | 959.00 | 925.00 | 935.00 | 935.00 | -0.21% | 30,424 |
| Mar 16, 2026 | 950.00 | 974.00 | 930.00 | 937.00 | 937.00 | -1.68% | 32,061 |
| Mar 13, 2026 | 951.00 | 958.00 | 943.00 | 953.00 | 953.00 | 0.21% | 38,752 |
| Mar 12, 2026 | 947.00 | 960.00 | 947.00 | 951.00 | 951.00 | 0.42% | 35,248 |
| Mar 11, 2026 | 948.00 | 969.00 | 945.00 | 947.00 | 947.00 | -0.11% | 89,028 |
| Mar 10, 2026 | 922.00 | 961.00 | 922.00 | 948.00 | 948.00 | 2.93% | 73,171 |
| Mar 9, 2026 | 948.00 | 948.00 | 900.00 | 921.00 | 921.00 | -2.85% | 176,498 |
| Mar 6, 2026 | 957.00 | 968.00 | 945.00 | 948.00 | 948.00 | -0.94% | 65,366 |
| Mar 5, 2026 | 922.00 | 976.00 | 921.00 | 957.00 | 957.00 | 4.02% | 108,053 |
| Mar 4, 2026 | 980.00 | 980.00 | 900.00 | 920.00 | 920.00 | -6.41% | 249,184 |
| Mar 3, 2026 | 1,001.00 | 1,020.00 | 960.00 | 983.00 | 983.00 | -2.58% | 229,482 |
| Feb 27, 2026 | 1,017.00 | 1,022.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 141,616 |
| Feb 26, 2026 | 1,039.00 | 1,041.00 | 1,015.00 | 1,017.00 | 1,017.00 | -2.02% | 86,002 |
| Feb 25, 2026 | 1,042.00 | 1,050.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.67% | 199,249 |
| Feb 24, 2026 | 1,030.00 | 1,049.00 | 1,023.00 | 1,045.00 | 1,045.00 | 1.46% | 99,501 |
| Feb 23, 2026 | 1,006.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.39% | 165,858 |
| Feb 20, 2026 | 1,023.00 | 1,034.00 | 999.00 | 1,006.00 | 1,006.00 | -1.66% | 137,934 |
| Feb 19, 2026 | 1,017.00 | 1,031.00 | 1,000.00 | 1,023.00 | 1,023.00 | 0.29% | 140,113 |
| Feb 13, 2026 | 1,039.00 | 1,055.00 | 999.00 | 1,020.00 | 1,020.00 | -1.83% | 163,835 |
| Feb 12, 2026 | 1,050.00 | 1,052.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.05% | 108,448 |
| Feb 11, 2026 | 1,026.00 | 1,057.00 | 1,026.00 | 1,050.00 | 1,050.00 | 2.34% | 162,959 |
| Feb 10, 2026 | 1,025.00 | 1,035.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.10% | 47,035 |
| Feb 9, 2026 | 1,034.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.87% | 69,947 |
| Feb 6, 2026 | 999.00 | 1,039.00 | 976.00 | 1,034.00 | 1,034.00 | 3.50% | 300,113 |
| Feb 5, 2026 | 1,003.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | -0.40% | 64,572 |
| Feb 4, 2026 | 1,003.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | - | 97,157 |
| Feb 3, 2026 | 1,009.00 | 1,026.00 | 997.00 | 1,003.00 | 1,003.00 | 0.20% | 104,457 |
| Feb 2, 2026 | 1,011.00 | 1,030.00 | 998.00 | 1,001.00 | 1,001.00 | -0.99% | 153,443 |
| Jan 30, 2026 | 1,026.00 | 1,031.00 | 1,008.00 | 1,011.00 | 1,011.00 | -1.46% | 159,775 |
| Jan 29, 2026 | 1,063.00 | 1,097.00 | 1,007.00 | 1,026.00 | 1,026.00 | -3.48% | 671,133 |
| Jan 28, 2026 | 1,073.00 | 1,085.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.93% | 91,241 |
| Jan 27, 2026 | 1,085.00 | 1,087.00 | 1,052.00 | 1,073.00 | 1,073.00 | -0.74% | 150,316 |
| Jan 26, 2026 | 1,087.00 | 1,097.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.46% | 150,495 |
| Jan 23, 2026 | 1,099.00 | 1,099.00 | 1,061.00 | 1,086.00 | 1,086.00 | -1.27% | 131,381 |
| Jan 22, 2026 | 1,111.00 | 1,139.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.96% | 105,675 |
| Jan 21, 2026 | 1,119.00 | 1,122.00 | 1,090.00 | 1,122.00 | 1,122.00 | 0.18% | 154,507 |
| Jan 20, 2026 | 1,109.00 | 1,137.00 | 1,097.00 | 1,120.00 | 1,120.00 | 0.99% | 138,307 |
| Jan 19, 2026 | 1,116.00 | 1,146.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.63% | 94,625 |
| Jan 16, 2026 | 1,131.00 | 1,139.00 | 1,095.00 | 1,116.00 | 1,116.00 | -1.33% | 85,314 |
| Jan 15, 2026 | 1,133.00 | 1,139.00 | 1,107.00 | 1,131.00 | 1,131.00 | -1.31% | 94,671 |
| Jan 14, 2026 | 1,151.00 | 1,160.00 | 1,123.00 | 1,146.00 | 1,146.00 | -0.43% | 117,665 |
| Jan 13, 2026 | 1,088.00 | 1,196.00 | 1,073.00 | 1,151.00 | 1,151.00 | 6.57% | 649,669 |
| Jan 12, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.09% | 100,828 |
| Jan 9, 2026 | 1,073.00 | 1,127.00 | 1,059.00 | 1,079.00 | 1,079.00 | 2.18% | 76,887 |
| Jan 8, 2026 | 1,060.00 | 1,095.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.09% | 67,393 |
| Jan 7, 2026 | 1,070.00 | 1,077.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.28% | 146,029 |
| Jan 6, 2026 | 1,090.00 | 1,090.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.50% | 88,776 |
| Jan 5, 2026 | 1,097.00 | 1,104.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.37% | 52,382 |
| Jan 2, 2026 | 1,089.00 | 1,105.00 | 1,081.00 | 1,096.00 | 1,096.00 | 1.01% | 34,159 |