DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 3,575.00
-80.00 (-2.19%)
At close: Oct 8, 2026
DYA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,665.00 | 3,665.00 | 3,570.00 | 3,575.00 | 3,575.00 | -2.19% | 7,150 |
| Oct 7, 2026 | 3,715.00 | 3,755.00 | 3,655.00 | 3,655.00 | 3,655.00 | -1.62% | 4,584 |
| Oct 6, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,715.00 | 3,715.00 | -1.98% | 16,003 |
| Oct 2, 2026 | 3,670.00 | 3,825.00 | 3,630.00 | 3,790.00 | 3,790.00 | 6.16% | 32,590 |
| Oct 1, 2026 | 3,560.00 | 3,630.00 | 3,480.00 | 3,570.00 | 3,570.00 | 2.00% | 17,981 |
| Sep 30, 2026 | 3,370.00 | 3,640.00 | 3,370.00 | 3,500.00 | 3,500.00 | 4.01% | 30,129 |
| Sep 29, 2026 | 3,440.00 | 3,460.00 | 3,325.00 | 3,365.00 | 3,365.00 | -2.89% | 11,483 |
| Sep 28, 2026 | 3,540.00 | 3,540.00 | 3,265.00 | 3,465.00 | 3,465.00 | 0.29% | 9,319 |
| Sep 23, 2026 | 3,490.00 | 3,605.00 | 3,440.00 | 3,455.00 | 3,455.00 | 0.29% | 7,083 |
| Sep 22, 2026 | 3,405.00 | 3,490.00 | 3,405.00 | 3,445.00 | 3,445.00 | 0.88% | 7,787 |
| Sep 21, 2026 | 3,575.00 | 3,595.00 | 3,400.00 | 3,415.00 | 3,415.00 | -2.15% | 14,138 |
| Sep 18, 2026 | 3,410.00 | 3,655.00 | 3,410.00 | 3,490.00 | 3,490.00 | 2.35% | 15,856 |
| Sep 17, 2026 | 3,410.00 | 3,435.00 | 3,395.00 | 3,410.00 | 3,410.00 | - | 9,092 |
| Sep 16, 2026 | 3,410.00 | 3,425.00 | 3,385.00 | 3,410.00 | 3,410.00 | - | 8,524 |
| Sep 15, 2026 | 3,435.00 | 3,590.00 | 3,400.00 | 3,410.00 | 3,410.00 | -0.44% | 20,045 |
| Sep 14, 2026 | 3,725.00 | 3,725.00 | 3,425.00 | 3,425.00 | 3,425.00 | -2.84% | 20,310 |
| Sep 11, 2026 | 3,610.00 | 4,185.00 | 3,525.00 | 3,525.00 | 3,525.00 | -6.37% | 67,727 |
| Aug 24, 2026 | 3,860.00 | 3,955.00 | 3,675.00 | 3,765.00 | 3,765.00 | -4.08% | 38,975 |
| Aug 21, 2026 | 4,075.00 | 4,200.00 | 3,745.00 | 3,925.00 | 3,925.00 | -2.61% | 44,201 |
| Aug 20, 2026 | 4,010.00 | 4,060.00 | 3,940.00 | 4,030.00 | 4,030.00 | -0.12% | 34,025 |
| Aug 19, 2026 | 4,280.00 | 4,290.00 | 3,975.00 | 4,035.00 | 4,035.00 | -3.93% | 41,255 |
| Aug 18, 2026 | 4,200.00 | 4,340.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 21,335 |
| Aug 14, 2026 | 4,290.00 | 4,350.00 | 4,155.00 | 4,200.00 | 4,200.00 | -1.98% | 27,379 |
| Aug 13, 2026 | 4,465.00 | 4,465.00 | 4,225.00 | 4,285.00 | 4,285.00 | -1.38% | 40,191 |
| Aug 12, 2026 | 4,165.00 | 4,490.00 | 4,045.00 | 4,345.00 | 4,345.00 | 4.70% | 95,390 |
| Aug 11, 2026 | 3,975.00 | 4,345.00 | 3,890.00 | 4,150.00 | 4,150.00 | 4.40% | 107,307 |
| Aug 10, 2026 | 3,820.00 | 3,975.00 | 3,815.00 | 3,975.00 | 3,975.00 | 4.06% | 30,782 |
| Aug 7, 2026 | 3,865.00 | 3,900.00 | 3,805.00 | 3,820.00 | 3,820.00 | -1.16% | 12,275 |
| Aug 6, 2026 | 3,900.00 | 3,935.00 | 3,835.00 | 3,865.00 | 3,865.00 | -0.77% | 9,479 |
| Aug 5, 2026 | 3,935.00 | 3,995.00 | 3,865.00 | 3,895.00 | 3,895.00 | 0.52% | 30,861 |
| Aug 4, 2026 | 3,855.00 | 4,015.00 | 3,840.00 | 3,875.00 | 3,875.00 | 0.52% | 20,169 |
| Aug 3, 2026 | 3,930.00 | 3,940.00 | 3,750.00 | 3,855.00 | 3,855.00 | -0.52% | 19,236 |
| Jul 31, 2026 | 3,715.00 | 4,000.00 | 3,715.00 | 3,875.00 | 3,875.00 | 3.47% | 35,464 |
| Jul 30, 2026 | 3,535.00 | 3,995.00 | 3,535.00 | 3,745.00 | 3,745.00 | 5.05% | 58,540 |
| Jul 29, 2026 | 3,640.00 | 3,755.00 | 3,560.00 | 3,565.00 | 3,565.00 | -2.60% | 52,349 |
| Jul 28, 2026 | 3,930.00 | 3,985.00 | 3,615.00 | 3,660.00 | 3,660.00 | -5.06% | 74,380 |
| Jul 27, 2026 | 3,860.00 | 3,895.00 | 3,830.00 | 3,855.00 | 3,855.00 | -0.26% | 28,721 |
| Jul 24, 2026 | 3,885.00 | 3,950.00 | 3,845.00 | 3,865.00 | 3,865.00 | -1.28% | 42,873 |
| Jul 23, 2026 | 3,855.00 | 3,975.00 | 3,855.00 | 3,915.00 | 3,915.00 | 0.64% | 48,283 |
| Jul 22, 2026 | 3,995.00 | 3,995.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.89% | 60,127 |
| Jul 21, 2026 | 3,950.00 | 3,985.00 | 3,810.00 | 3,925.00 | 3,925.00 | -0.38% | 67,210 |
| Jul 20, 2026 | 4,165.00 | 4,195.00 | 3,905.00 | 3,940.00 | 3,940.00 | -8.05% | 109,024 |
| Jul 16, 2026 | 4,220.00 | 4,345.00 | 4,105.00 | 4,285.00 | 4,285.00 | -1.15% | 102,138 |
| Jul 15, 2026 | 4,260.00 | 4,410.00 | 4,145.00 | 4,335.00 | 4,335.00 | 1.76% | 182,298 |
| Jul 14, 2026 | 4,675.00 | 4,675.00 | 4,105.00 | 4,260.00 | 4,260.00 | -10.41% | 384,983 |
| Jul 13, 2026 | 5,315.00 | 5,950.00 | 4,500.00 | 4,755.00 | 4,755.00 | -10.54% | 1,471,058 |
| Jul 10, 2026 | 4,330.00 | 5,315.00 | 4,110.00 | 5,315.00 | 5,315.00 | 29.95% | 1,254,466 |
| Jul 9, 2026 | 4,195.00 | 4,285.00 | 3,990.00 | 4,090.00 | 4,090.00 | -4.44% | 106,890 |
| Jul 8, 2026 | 4,450.00 | 4,770.00 | 4,205.00 | 4,280.00 | 4,280.00 | 1.78% | 375,147 |
| Jul 7, 2026 | 4,805.00 | 5,940.00 | 4,055.00 | 4,205.00 | 4,205.00 | -8.79% | 1,180,832 |