DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,230.00
-40.00 (-0.94%)
At close: Oct 31, 2025
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,190.00 | 4,190.00 | 3,970.00 | 4,080.00 | 4,080.00 | -2.63% | 79,139 |
| Nov 4, 2025 | 4,230.00 | 4,235.00 | 4,175.00 | 4,190.00 | 4,190.00 | -0.95% | 57,441 |
| Nov 3, 2025 | 4,230.00 | 4,320.00 | 4,210.00 | 4,230.00 | 4,230.00 | - | 55,355 |
| Oct 31, 2025 | 4,275.00 | 4,300.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.94% | 97,896 |
| Oct 30, 2025 | 4,315.00 | 4,400.00 | 4,245.00 | 4,270.00 | 4,270.00 | -0.23% | 74,002 |
| Oct 29, 2025 | 4,300.00 | 4,315.00 | 4,250.00 | 4,280.00 | 4,280.00 | -0.47% | 37,228 |
| Oct 28, 2025 | 4,295.00 | 4,330.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.92% | 41,106 |
| Oct 27, 2025 | 4,365.00 | 4,390.00 | 4,315.00 | 4,340.00 | 4,340.00 | -0.57% | 55,226 |
| Oct 24, 2025 | 4,385.00 | 4,420.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.46% | 32,543 |
| Oct 23, 2025 | 4,355.00 | 4,440.00 | 4,320.00 | 4,385.00 | 4,385.00 | 0.69% | 61,490 |
| Oct 22, 2025 | 4,400.00 | 4,400.00 | 4,280.00 | 4,355.00 | 4,355.00 | 1.04% | 61,794 |
| Oct 21, 2025 | 4,335.00 | 4,385.00 | 4,270.00 | 4,310.00 | 4,310.00 | 1.06% | 98,765 |
| Oct 20, 2025 | 4,300.00 | 4,315.00 | 4,205.00 | 4,265.00 | 4,265.00 | -0.81% | 33,604 |
| Oct 17, 2025 | 4,260.00 | 4,325.00 | 4,255.00 | 4,300.00 | 4,300.00 | 0.58% | 44,835 |
| Oct 16, 2025 | 4,250.00 | 4,375.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.94% | 64,241 |
| Oct 15, 2025 | 4,200.00 | 4,250.00 | 4,150.00 | 4,235.00 | 4,235.00 | 0.83% | 28,257 |
| Oct 14, 2025 | 4,175.00 | 4,280.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.71% | 62,517 |
| Oct 13, 2025 | 4,210.00 | 4,250.00 | 4,130.00 | 4,230.00 | 4,230.00 | 0.48% | 19,421 |
| Oct 10, 2025 | 4,290.00 | 4,290.00 | 4,170.00 | 4,210.00 | 4,210.00 | -1.75% | 57,386 |
| Oct 2, 2025 | 4,255.00 | 4,300.00 | 4,170.00 | 4,285.00 | 4,285.00 | 0.82% | 37,708 |
| Oct 1, 2025 | 4,260.00 | 4,295.00 | 4,180.00 | 4,250.00 | 4,250.00 | -0.23% | 27,938 |
| Sep 30, 2025 | 4,295.00 | 4,295.00 | 4,220.00 | 4,260.00 | 4,260.00 | -0.81% | 16,702 |
| Sep 29, 2025 | 4,325.00 | 4,355.00 | 4,255.00 | 4,295.00 | 4,295.00 | -0.69% | 31,830 |
| Sep 26, 2025 | 4,360.00 | 4,400.00 | 4,320.00 | 4,325.00 | 4,325.00 | -1.59% | 24,526 |
| Sep 25, 2025 | 4,350.00 | 4,420.00 | 4,350.00 | 4,395.00 | 4,395.00 | -0.11% | 11,392 |
| Sep 24, 2025 | 4,295.00 | 4,400.00 | 4,225.00 | 4,400.00 | 4,400.00 | 2.44% | 34,366 |
| Sep 23, 2025 | 4,320.00 | 4,355.00 | 4,200.00 | 4,295.00 | 4,295.00 | -1.72% | 59,742 |
| Sep 22, 2025 | 4,465.00 | 4,465.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.24% | 25,194 |
| Sep 19, 2025 | 4,430.00 | 4,475.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.11% | 26,086 |
| Sep 18, 2025 | 4,410.00 | 4,475.00 | 4,410.00 | 4,430.00 | 4,430.00 | 0.45% | 24,007 |
| Sep 17, 2025 | 4,475.00 | 4,475.00 | 4,360.00 | 4,410.00 | 4,410.00 | -0.23% | 26,831 |
| Sep 16, 2025 | 4,465.00 | 4,465.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.01% | 24,564 |
| Sep 15, 2025 | 4,455.00 | 4,510.00 | 4,420.00 | 4,465.00 | 4,465.00 | - | 37,336 |
| Sep 12, 2025 | 4,400.00 | 4,490.00 | 4,400.00 | 4,465.00 | 4,465.00 | 1.25% | 51,937 |
| Sep 11, 2025 | 4,375.00 | 4,415.00 | 4,375.00 | 4,410.00 | 4,410.00 | 0.80% | 24,217 |
| Sep 10, 2025 | 4,340.00 | 4,390.00 | 4,340.00 | 4,375.00 | 4,375.00 | 0.57% | 24,604 |
| Sep 9, 2025 | 4,315.00 | 4,400.00 | 4,315.00 | 4,350.00 | 4,350.00 | 0.81% | 24,200 |
| Sep 8, 2025 | 4,315.00 | 4,380.00 | 4,295.00 | 4,315.00 | 4,315.00 | - | 24,815 |
| Sep 5, 2025 | 4,335.00 | 4,380.00 | 4,290.00 | 4,315.00 | 4,315.00 | -0.35% | 17,627 |
| Sep 4, 2025 | 4,335.00 | 4,370.00 | 4,305.00 | 4,330.00 | 4,330.00 | - | 11,082 |
| Sep 3, 2025 | 4,305.00 | 4,380.00 | 4,220.00 | 4,330.00 | 4,330.00 | 0.58% | 39,839 |
| Sep 2, 2025 | 4,260.00 | 4,385.00 | 4,255.00 | 4,305.00 | 4,305.00 | 0.12% | 33,884 |
| Sep 1, 2025 | 4,185.00 | 4,305.00 | 4,120.00 | 4,300.00 | 4,300.00 | 2.02% | 133,731 |
| Aug 29, 2025 | 4,220.00 | 4,255.00 | 4,195.00 | 4,215.00 | 4,215.00 | -0.12% | 32,776 |
| Aug 28, 2025 | 4,160.00 | 4,265.00 | 4,140.00 | 4,220.00 | 4,220.00 | 1.20% | 49,678 |
| Aug 27, 2025 | 4,255.00 | 4,260.00 | 4,170.00 | 4,170.00 | 4,170.00 | -2.00% | 41,706 |
| Aug 26, 2025 | 4,295.00 | 4,305.00 | 4,235.00 | 4,255.00 | 4,255.00 | -0.93% | 23,862 |
| Aug 25, 2025 | 4,290.00 | 4,370.00 | 4,280.00 | 4,295.00 | 4,295.00 | 0.12% | 51,269 |
| Aug 22, 2025 | 4,270.00 | 4,340.00 | 4,270.00 | 4,290.00 | 4,290.00 | 0.47% | 43,690 |
| Aug 21, 2025 | 4,275.00 | 4,395.00 | 4,245.00 | 4,270.00 | 4,270.00 | 0.47% | 54,938 |