Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 1,132.00
+21.00 (1.89%)
At close: Dec 19, 2025
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,101.00 | 1,161.00 | 1,101.00 | 1,132.00 | 1,132.00 | 1.89% | 39,004 |
| Dec 18, 2025 | 1,129.00 | 1,137.00 | 1,106.00 | 1,111.00 | 1,111.00 | -1.59% | 76,833 |
| Dec 17, 2025 | 1,132.00 | 1,143.00 | 1,126.00 | 1,129.00 | 1,129.00 | -0.27% | 36,561 |
| Dec 16, 2025 | 1,128.00 | 1,135.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.44% | 59,399 |
| Dec 15, 2025 | 1,185.00 | 1,185.00 | 1,110.00 | 1,127.00 | 1,127.00 | -4.89% | 108,635 |
| Dec 12, 2025 | 1,191.00 | 1,197.00 | 1,178.00 | 1,185.00 | 1,185.00 | -0.92% | 72,243 |
| Dec 11, 2025 | 1,159.00 | 1,201.00 | 1,159.00 | 1,196.00 | 1,196.00 | 2.75% | 118,200 |
| Dec 10, 2025 | 1,167.00 | 1,215.00 | 1,158.00 | 1,164.00 | 1,164.00 | - | 270,291 |
| Dec 9, 2025 | 1,123.00 | 1,168.00 | 1,111.00 | 1,164.00 | 1,164.00 | 3.01% | 121,014 |
| Dec 8, 2025 | 1,124.00 | 1,142.00 | 1,098.00 | 1,130.00 | 1,130.00 | 0.53% | 124,239 |
| Dec 5, 2025 | 1,113.00 | 1,142.00 | 1,089.00 | 1,124.00 | 1,124.00 | 0.99% | 175,968 |
| Dec 4, 2025 | 1,091.00 | 1,122.00 | 1,085.00 | 1,113.00 | 1,113.00 | 0.36% | 139,596 |
| Dec 3, 2025 | 1,069.00 | 1,117.00 | 1,069.00 | 1,109.00 | 1,109.00 | 3.26% | 103,872 |
| Dec 2, 2025 | 1,061.00 | 1,084.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.23% | 330,139 |
| Dec 1, 2025 | 1,073.00 | 1,089.00 | 1,040.00 | 1,061.00 | 1,061.00 | -1.58% | 173,617 |
| Nov 28, 2025 | 1,040.00 | 1,085.00 | 1,034.00 | 1,078.00 | 1,078.00 | 3.65% | 326,916 |
| Nov 27, 2025 | 1,039.00 | 1,072.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.48% | 340,698 |
| Nov 26, 2025 | 1,009.00 | 1,046.00 | 992.00 | 1,045.00 | 1,045.00 | 4.50% | 72,012 |
| Nov 25, 2025 | 1,012.00 | 1,045.00 | 991.00 | 1,000.00 | 1,000.00 | 0.20% | 247,724 |
| Nov 24, 2025 | 1,007.00 | 1,018.00 | 988.00 | 998.00 | 998.00 | -1.77% | 159,279 |
| Nov 21, 2025 | 1,052.00 | 1,067.00 | 1,012.00 | 1,016.00 | 1,016.00 | -2.40% | 118,598 |
| Nov 20, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 163,831 |
| Nov 19, 2025 | 1,067.00 | 1,067.00 | 1,034.00 | 1,040.00 | 1,040.00 | -2.53% | 349,400 |
| Nov 18, 2025 | 1,048.00 | 1,108.00 | 1,034.00 | 1,067.00 | 1,067.00 | 1.04% | 566,309 |
| Nov 17, 2025 | 1,050.00 | 1,075.00 | 1,015.00 | 1,056.00 | 1,056.00 | -0.28% | 467,175 |
| Nov 14, 2025 | 1,112.00 | 1,112.00 | 1,055.00 | 1,059.00 | 1,059.00 | -4.59% | 268,940 |
| Nov 13, 2025 | 1,150.00 | 1,188.00 | 1,107.00 | 1,110.00 | 1,110.00 | -2.29% | 433,076 |
| Nov 12, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.26% | 125,517 |
| Nov 11, 2025 | 1,152.00 | 1,173.00 | 1,131.00 | 1,133.00 | 1,133.00 | -1.65% | 134,564 |
| Nov 10, 2025 | 1,157.00 | 1,187.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.35% | 142,749 |
| Nov 7, 2025 | 1,189.00 | 1,189.00 | 1,145.00 | 1,156.00 | 1,156.00 | -3.34% | 186,176 |
| Nov 6, 2025 | 1,164.00 | 1,338.00 | 1,162.00 | 1,196.00 | 1,196.00 | 2.75% | 1,553,805 |
| Nov 5, 2025 | 1,192.00 | 1,215.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.52% | 120,706 |
| 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% | 281,139 |
| 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% | 429,163 |
| 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% | 6,787,127 |
| 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% | 62,317 |
| 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% | 138,494 |
| 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% | 164,740 |