DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 753.00
-32.00 (-4.08%)
Aug 26, 2026, 7:51 AM KST
DYA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | - | - | 194,875 |
| Aug 24, 2026 | 772.00 | 791.00 | 735.00 | 753.00 | 753.00 | -4.08% | 194,875 |
| Aug 21, 2026 | 815.00 | 840.00 | 749.00 | 785.00 | 785.00 | -2.61% | 220,978 |
| Aug 20, 2026 | 802.00 | 812.00 | 788.00 | 806.00 | 806.00 | -0.12% | 170,056 |
| Aug 19, 2026 | 856.00 | 858.00 | 795.00 | 807.00 | 807.00 | -3.93% | 205,481 |
| Aug 18, 2026 | 840.00 | 868.00 | 820.00 | 840.00 | 840.00 | - | 106,045 |
| Aug 14, 2026 | 858.00 | 870.00 | 831.00 | 840.00 | 840.00 | -1.98% | 136,669 |
| Aug 13, 2026 | 893.00 | 893.00 | 845.00 | 857.00 | 857.00 | -1.38% | 200,944 |
| Aug 12, 2026 | 833.00 | 898.00 | 809.00 | 869.00 | 869.00 | 4.70% | 476,727 |
| Aug 11, 2026 | 795.00 | 869.00 | 778.00 | 830.00 | 830.00 | 4.40% | 536,437 |
| Aug 10, 2026 | 764.00 | 795.00 | 763.00 | 795.00 | 795.00 | 4.06% | 153,911 |
| Aug 7, 2026 | 773.00 | 780.00 | 761.00 | 764.00 | 764.00 | -1.16% | 61,374 |
| Aug 6, 2026 | 780.00 | 787.00 | 767.00 | 773.00 | 773.00 | -0.77% | 47,397 |
| Aug 5, 2026 | 787.00 | 799.00 | 773.00 | 779.00 | 779.00 | 0.52% | 154,304 |
| Aug 4, 2026 | 771.00 | 803.00 | 768.00 | 775.00 | 775.00 | 0.52% | 100,741 |
| Aug 3, 2026 | 786.00 | 788.00 | 750.00 | 771.00 | 771.00 | -0.52% | 96,181 |
| Jul 31, 2026 | 743.00 | 800.00 | 743.00 | 775.00 | 775.00 | 3.47% | 177,322 |
| Jul 30, 2026 | 707.00 | 799.00 | 707.00 | 749.00 | 749.00 | 5.05% | 292,702 |
| Jul 29, 2026 | 728.00 | 751.00 | 712.00 | 713.00 | 713.00 | -2.60% | 261,748 |
| Jul 28, 2026 | 786.00 | 797.00 | 723.00 | 732.00 | 732.00 | -5.06% | 371,904 |
| Jul 27, 2026 | 772.00 | 779.00 | 766.00 | 771.00 | 771.00 | -0.26% | 143,604 |
| Jul 24, 2026 | 777.00 | 790.00 | 769.00 | 773.00 | 773.00 | -1.28% | 214,366 |
| Jul 23, 2026 | 771.00 | 795.00 | 771.00 | 783.00 | 783.00 | 0.64% | 241,416 |
| Jul 22, 2026 | 799.00 | 799.00 | 772.00 | 778.00 | 778.00 | -0.89% | 300,637 |
| Jul 21, 2026 | 790.00 | 797.00 | 762.00 | 785.00 | 785.00 | -0.38% | 336,050 |
| Jul 20, 2026 | 833.00 | 839.00 | 781.00 | 788.00 | 788.00 | -8.05% | 545,121 |
| Jul 16, 2026 | 844.00 | 869.00 | 821.00 | 857.00 | 857.00 | -1.15% | 510,200 |
| Jul 15, 2026 | 852.00 | 882.00 | 829.00 | 867.00 | 867.00 | 1.76% | 907,655 |
| Jul 14, 2026 | 935.00 | 935.00 | 821.00 | 852.00 | 852.00 | -10.41% | 1,864,535 |
| Jul 13, 2026 | 1,063.00 | 1,190.00 | 900.00 | 951.00 | 951.00 | -10.54% | 7,321,161 |
| Jul 10, 2026 | 866.00 | 1,063.00 | 822.00 | 1,063.00 | 1,063.00 | 29.95% | 6,189,377 |
| Jul 9, 2026 | 839.00 | 857.00 | 798.00 | 818.00 | 818.00 | -4.44% | 527,376 |
| Jul 8, 2026 | 890.00 | 954.00 | 841.00 | 856.00 | 856.00 | 1.78% | 1,875,735 |
| Jul 7, 2026 | 961.00 | 1,188.00 | 811.00 | 841.00 | 841.00 | -8.79% | 5,886,673 |
| Jul 6, 2026 | 767.00 | 950.00 | 733.00 | 922.00 | 922.00 | 20.21% | 2,361,996 |
| Jul 3, 2026 | 774.00 | 798.00 | 710.00 | 767.00 | 767.00 | -1.92% | 736,776 |
| Jul 2, 2026 | 885.00 | 921.00 | 780.00 | 782.00 | 782.00 | -15.09% | 1,237,794 |
| Jul 1, 2026 | 828.00 | 1,010.00 | 800.00 | 921.00 | 921.00 | 12.04% | 3,931,218 |
| Jun 30, 2026 | 946.00 | 946.00 | 774.00 | 822.00 | 822.00 | -14.91% | 2,343,022 |
| Jun 29, 2026 | 1,075.00 | 1,170.00 | 929.00 | 966.00 | 966.00 | -2.42% | 3,998,891 |
| Jun 26, 2026 | 772.00 | 1,023.00 | 745.00 | 990.00 | 990.00 | 25.79% | 8,951,846 |
| Jun 25, 2026 | 773.00 | 928.00 | 763.00 | 787.00 | 787.00 | 3.83% | 4,673,225 |
| Jun 24, 2026 | 791.00 | 989.00 | 745.00 | 758.00 | 758.00 | -0.39% | 11,972,788 |
| Jun 23, 2026 | 715.00 | 918.00 | 684.00 | 761.00 | 761.00 | 5.99% | 1,273,609 |
| Jun 22, 2026 | 710.00 | 748.00 | 710.00 | 718.00 | 718.00 | -4.65% | 157,175 |
| Jun 19, 2026 | 827.00 | 828.00 | 745.00 | 753.00 | 753.00 | -9.06% | 248,924 |
| Jun 18, 2026 | 825.00 | 864.00 | 824.00 | 828.00 | 828.00 | -0.12% | 169,331 |
| Jun 17, 2026 | 809.00 | 837.00 | 802.00 | 829.00 | 829.00 | 2.60% | 95,105 |
| Jun 16, 2026 | 820.00 | 825.00 | 804.00 | 808.00 | 808.00 | -0.25% | 72,684 |
| Jun 15, 2026 | 808.00 | 831.00 | 800.00 | 810.00 | 810.00 | 0.25% | 75,742 |