DYA Co.,Ltd (KRX:002880)
South Korea · Delayed Price · Currency is KRW 946.00
-20.00 (-2.07%)
Jun 30, 2026, 9:00 AM KST
DYA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,075.00 | 1,170.00 | 987.00 | 1,012.00 | - | 2.22% | 2,568,065 |
| 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 |
| 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 |