DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 762.00
+18.00 (2.42%)
Last updated: Jun 9, 2026, 2:23 PM KST
DYA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 738.00 | 778.00 | 738.00 | 776.00 | 776.00 | 4.30% | 81,902 |
| Jun 8, 2026 | 760.00 | 785.00 | 741.00 | 744.00 | 744.00 | -2.23% | 129,713 |
| Jun 5, 2026 | 795.00 | 795.00 | 746.00 | 761.00 | 761.00 | 0.13% | 96,668 |
| Jun 4, 2026 | 722.00 | 794.00 | 722.00 | 760.00 | 760.00 | 5.26% | 129,519 |
| Jun 2, 2026 | 745.00 | 768.00 | 715.00 | 722.00 | 722.00 | -3.09% | 216,850 |
| Jun 1, 2026 | 790.00 | 791.00 | 745.00 | 745.00 | 745.00 | -6.29% | 157,944 |
| May 29, 2026 | 800.00 | 810.00 | 781.00 | 795.00 | 795.00 | -0.63% | 83,313 |
| May 28, 2026 | 827.00 | 827.00 | 789.00 | 800.00 | 800.00 | -3.26% | 189,243 |
| May 27, 2026 | 800.00 | 879.00 | 793.00 | 827.00 | 827.00 | 3.38% | 349,826 |
| May 26, 2026 | 830.00 | 837.00 | 795.00 | 800.00 | 800.00 | -3.61% | 184,305 |
| May 22, 2026 | 832.00 | 849.00 | 828.00 | 830.00 | 830.00 | -0.12% | 105,466 |
| May 21, 2026 | 846.00 | 868.00 | 831.00 | 831.00 | 831.00 | -1.77% | 123,610 |
| May 20, 2026 | 870.00 | 870.00 | 843.00 | 846.00 | 846.00 | -2.20% | 97,545 |
| May 19, 2026 | 860.00 | 890.00 | 849.00 | 865.00 | 865.00 | 0.58% | 74,984 |
| 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 |