DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 975.00
+77.00 (8.57%)
Last updated: Apr 29, 2026, 2:44 PM KST
DYA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 922.00 | 1,167.00 | 922.00 | 996.00 | - | 10.91% | 8,870,139 |
| Apr 28, 2026 | 910.00 | 910.00 | 896.00 | 898.00 | 898.00 | -1.21% | 133,417 |
| 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 | - | 61,553 |
| Apr 23, 2026 | 926.00 | 927.00 | 912.00 | 913.00 | 913.00 | -0.87% | 78,224 |
| Apr 22, 2026 | 940.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.13% | 80,924 |
| 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% | 128,258 |
| Apr 16, 2026 | 900.00 | 919.00 | 898.00 | 908.00 | 908.00 | 0.89% | 86,618 |
| 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% | 110,654 |
| 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% | 68,066 |
| 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% | 70,930 |
| Apr 1, 2026 | 918.00 | 928.00 | 918.00 | 924.00 | 924.00 | 0.65% | 29,364 |
| Mar 31, 2026 | 930.00 | 930.00 | 910.00 | 918.00 | 918.00 | -1.40% | 32,288 |
| 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% | 38,837 |
| Mar 24, 2026 | 949.00 | 964.00 | 925.00 | 930.00 | 930.00 | -0.21% | 32,798 |
| 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 |
| Mar 5, 2026 | 922.00 | 976.00 | 921.00 | 957.00 | 957.00 | 4.02% | 108,309 |
| Mar 4, 2026 | 980.00 | 980.00 | 900.00 | 920.00 | 920.00 | -6.41% | 249,258 |
| Mar 3, 2026 | 1,001.00 | 1,020.00 | 960.00 | 983.00 | 983.00 | -2.58% | 229,484 |
| Feb 27, 2026 | 1,017.00 | 1,022.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 141,630 |
| 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 |