DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,315.00
-15.00 (-0.35%)
At close: Sep 5, 2025
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 4,340.00 | 4,340.00 | 4,185.00 | 4,250.00 | 4,250.00 | -2.07% | 78,313 |
| Aug 19, 2025 | 4,410.00 | 4,430.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.59% | 26,924 |
| Aug 18, 2025 | 4,555.00 | 4,595.00 | 4,375.00 | 4,410.00 | 4,410.00 | -2.33% | 53,241 |
| Aug 14, 2025 | 4,545.00 | 4,660.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.11% | 95,036 |
| Aug 13, 2025 | 4,530.00 | 4,620.00 | 4,445.00 | 4,510.00 | 4,510.00 | 0.33% | 46,767 |
| Aug 12, 2025 | 4,450.00 | 4,750.00 | 4,400.00 | 4,495.00 | 4,495.00 | 2.16% | 265,269 |
| Aug 11, 2025 | 4,485.00 | 4,485.00 | 4,395.00 | 4,400.00 | 4,400.00 | -1.57% | 101,744 |
| Aug 8, 2025 | 4,480.00 | 4,525.00 | 4,450.00 | 4,470.00 | 4,470.00 | - | 60,239 |
| Aug 7, 2025 | 4,485.00 | 4,520.00 | 4,445.00 | 4,470.00 | 4,470.00 | -0.33% | 43,793 |
| Aug 6, 2025 | 4,490.00 | 4,500.00 | 4,405.00 | 4,485.00 | 4,485.00 | -0.11% | 26,722 |
| Aug 5, 2025 | 4,420.00 | 4,520.00 | 4,265.00 | 4,490.00 | 4,490.00 | 1.58% | 30,815 |
| Aug 4, 2025 | 4,320.00 | 4,445.00 | 4,295.00 | 4,420.00 | 4,420.00 | 2.43% | 40,799 |
| Aug 1, 2025 | 4,530.00 | 4,530.00 | 4,280.00 | 4,315.00 | 4,315.00 | -4.64% | 91,874 |
| Jul 31, 2025 | 4,585.00 | 4,600.00 | 4,430.00 | 4,525.00 | 4,525.00 | 0.11% | 24,204 |
| Jul 30, 2025 | 4,415.00 | 4,520.00 | 4,410.00 | 4,520.00 | 4,520.00 | 1.57% | 44,069 |
| Jul 29, 2025 | 4,485.00 | 4,500.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.78% | 31,223 |
| Jul 28, 2025 | 4,570.00 | 4,570.00 | 4,460.00 | 4,485.00 | 4,485.00 | -1.86% | 55,338 |
| Jul 25, 2025 | 4,540.00 | 4,580.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.66% | 22,561 |
| Jul 24, 2025 | 4,580.00 | 4,625.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.87% | 65,890 |
| Jul 23, 2025 | 4,600.00 | 4,610.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.43% | 39,888 |
| Jul 22, 2025 | 4,615.00 | 4,650.00 | 4,505.00 | 4,600.00 | 4,600.00 | -0.33% | 38,328 |
| Jul 21, 2025 | 4,570.00 | 4,650.00 | 4,550.00 | 4,615.00 | 4,615.00 | - | 27,613 |
| Jul 18, 2025 | 4,660.00 | 4,715.00 | 4,575.00 | 4,615.00 | 4,615.00 | -0.97% | 51,673 |
| Jul 17, 2025 | 4,685.00 | 4,725.00 | 4,610.00 | 4,660.00 | 4,660.00 | -0.53% | 50,909 |
| Jul 16, 2025 | 4,780.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,685.00 | -1.99% | 68,861 |
| Jul 15, 2025 | 4,800.00 | 4,800.00 | 4,735.00 | 4,780.00 | 4,780.00 | -0.52% | 61,424 |
| Jul 14, 2025 | 4,770.00 | 4,820.00 | 4,745.00 | 4,805.00 | 4,805.00 | 0.10% | 66,659 |
| Jul 11, 2025 | 4,750.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.10% | 97,511 |
| Jul 10, 2025 | 4,705.00 | 4,815.00 | 4,665.00 | 4,795.00 | 4,795.00 | 2.46% | 102,737 |
| Jul 9, 2025 | 4,615.00 | 4,705.00 | 4,610.00 | 4,680.00 | 4,680.00 | 1.41% | 38,511 |
| Jul 8, 2025 | 4,535.00 | 4,640.00 | 4,515.00 | 4,615.00 | 4,615.00 | -0.11% | 84,762 |
| Jul 7, 2025 | 4,645.00 | 4,650.00 | 4,590.00 | 4,620.00 | 4,620.00 | - | 39,320 |
| Jul 4, 2025 | 4,685.00 | 4,760.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.91% | 78,772 |
| Jul 3, 2025 | 4,715.00 | 4,755.00 | 4,680.00 | 4,710.00 | 4,710.00 | - | 52,359 |
| Jul 2, 2025 | 4,740.00 | 4,845.00 | 4,665.00 | 4,710.00 | 4,710.00 | 0.43% | 136,372 |
| Jul 1, 2025 | 4,545.00 | 4,740.00 | 4,545.00 | 4,690.00 | 4,690.00 | 2.85% | 150,186 |
| Jun 30, 2025 | 4,575.00 | 4,625.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.33% | 37,513 |