DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 784.00
-4.00 (-0.51%)
Last updated: Jul 21, 2026, 2:34 PM KST
DYA Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 789.00 | 838.00 | 789.00 | 808.00 | 808.00 | 1.51% | 158,713 |
| Jun 11, 2026 | 752.00 | 849.00 | 748.00 | 796.00 | 796.00 | 5.85% | 155,432 |
| Jun 10, 2026 | 793.00 | 795.00 | 751.00 | 752.00 | 752.00 | -3.09% | 35,750 |
| 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 |