DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 861.00
+1.00 (0.12%)
Last updated: May 19, 2026, 1:56 PM KST
DYA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 905.00 | 905.00 | 854.00 | 860.00 | 860.00 | -3.15% | 154,157 |
| May 15, 2026 | 895.00 | 915.00 | 888.00 | 888.00 | 888.00 | -0.78% | 162,389 |
| May 14, 2026 | 905.00 | 935.00 | 888.00 | 895.00 | 895.00 | -1.10% | 192,892 |
| May 13, 2026 | 903.00 | 922.00 | 902.00 | 905.00 | 905.00 | -0.11% | 95,788 |
| May 12, 2026 | 923.00 | 926.00 | 905.00 | 906.00 | 906.00 | -2.05% | 168,666 |
| May 11, 2026 | 921.00 | 937.00 | 916.00 | 925.00 | 925.00 | 0.43% | 101,061 |
| May 8, 2026 | 932.00 | 932.00 | 915.00 | 921.00 | 921.00 | -1.18% | 129,835 |
| May 7, 2026 | 940.00 | 940.00 | 927.00 | 932.00 | 932.00 | -0.85% | 70,063 |
| May 6, 2026 | 979.00 | 979.00 | 938.00 | 940.00 | 940.00 | -3.49% | 212,294 |
| May 4, 2026 | 998.00 | 998.00 | 965.00 | 974.00 | 974.00 | -2.40% | 260,428 |
| Apr 30, 2026 | 980.00 | 1,025.00 | 949.00 | 998.00 | 998.00 | 1.84% | 859,881 |
| Apr 29, 2026 | 922.00 | 1,167.00 | 922.00 | 980.00 | 980.00 | 9.13% | 9,357,049 |
| Apr 28, 2026 | 910.00 | 910.00 | 896.00 | 898.00 | 898.00 | -1.21% | 133,418 |
| Apr 27, 2026 | 922.00 | 922.00 | 907.00 | 909.00 | 909.00 | -0.44% | 87,708 |
| Apr 24, 2026 | 913.00 | 949.00 | 908.00 | 913.00 | 913.00 | - | 61,603 |
| Apr 23, 2026 | 926.00 | 927.00 | 912.00 | 913.00 | 913.00 | -0.87% | 78,294 |
| Apr 22, 2026 | 940.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.13% | 80,925 |
| Apr 21, 2026 | 937.00 | 942.00 | 919.00 | 941.00 | 941.00 | 0.43% | 84,639 |
| Apr 20, 2026 | 935.00 | 950.00 | 920.00 | 937.00 | 937.00 | 0.21% | 103,800 |
| Apr 17, 2026 | 909.00 | 936.00 | 909.00 | 935.00 | 935.00 | 2.97% | 129,665 |
| Apr 16, 2026 | 900.00 | 919.00 | 898.00 | 908.00 | 908.00 | 0.89% | 86,619 |
| Apr 15, 2026 | 906.00 | 907.00 | 897.00 | 900.00 | 900.00 | 0.11% | 78,640 |
| Apr 14, 2026 | 900.00 | 900.00 | 888.00 | 899.00 | 899.00 | 1.24% | 115,145 |
| Apr 13, 2026 | 899.00 | 900.00 | 884.00 | 888.00 | 888.00 | -1.22% | 110,667 |
| Apr 10, 2026 | 920.00 | 920.00 | 880.00 | 899.00 | 899.00 | -0.77% | 244,968 |
| Apr 9, 2026 | 925.00 | 925.00 | 896.00 | 906.00 | 906.00 | -0.44% | 70,594 |
| Apr 8, 2026 | 905.00 | 912.00 | 904.00 | 910.00 | 910.00 | 0.11% | 69,793 |
| Apr 7, 2026 | 910.00 | 913.00 | 907.00 | 909.00 | 909.00 | -0.11% | 18,872 |
| Apr 6, 2026 | 928.00 | 928.00 | 904.00 | 910.00 | 910.00 | -0.33% | 21,313 |
| Apr 3, 2026 | 923.00 | 923.00 | 907.00 | 913.00 | 913.00 | 0.77% | 27,096 |
| Apr 2, 2026 | 924.00 | 929.00 | 905.00 | 906.00 | 906.00 | -1.95% | 70,931 |
| Apr 1, 2026 | 918.00 | 928.00 | 918.00 | 924.00 | 924.00 | 0.65% | 29,369 |
| Mar 31, 2026 | 930.00 | 930.00 | 910.00 | 918.00 | 918.00 | -1.40% | 32,295 |
| Mar 30, 2026 | 920.00 | 931.00 | 914.00 | 931.00 | 931.00 | 0.54% | 24,039 |
| Mar 27, 2026 | 927.00 | 927.00 | 913.00 | 926.00 | 926.00 | -0.11% | 50,075 |
| Mar 26, 2026 | 934.00 | 934.00 | 925.00 | 927.00 | 927.00 | 0.22% | 30,189 |
| Mar 25, 2026 | 940.00 | 940.00 | 921.00 | 925.00 | 925.00 | -0.54% | 38,868 |
| Mar 24, 2026 | 949.00 | 964.00 | 925.00 | 930.00 | 930.00 | -0.21% | 32,807 |
| Mar 23, 2026 | 939.00 | 954.00 | 930.00 | 932.00 | 932.00 | -2.00% | 45,032 |
| Mar 20, 2026 | 939.00 | 952.00 | 930.00 | 951.00 | 951.00 | 1.28% | 47,856 |
| Mar 19, 2026 | 940.00 | 953.00 | 928.00 | 939.00 | 939.00 | 0.75% | 64,601 |
| Mar 18, 2026 | 950.00 | 950.00 | 927.00 | 932.00 | 932.00 | -0.32% | 37,121 |
| Mar 17, 2026 | 955.00 | 959.00 | 925.00 | 935.00 | 935.00 | -0.21% | 30,529 |
| 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% | 55,357 |
| 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% | 73,172 |
| Mar 9, 2026 | 948.00 | 948.00 | 900.00 | 921.00 | 921.00 | -2.85% | 176,633 |
| Mar 6, 2026 | 957.00 | 968.00 | 945.00 | 948.00 | 948.00 | -0.94% | 65,366 |