DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 5,060.00
-40.00 (-0.78%)
Feb 2, 2026, 2:58 PM KST
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,100.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.97% | 149,651 |
| Jan 29, 2026 | 5,140.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 0.19% | 182,664 |
| Jan 28, 2026 | 5,120.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 143,222 |
| Jan 27, 2026 | 5,070.00 | 5,180.00 | 4,990.00 | 5,110.00 | 5,110.00 | 0.79% | 202,223 |
| Jan 26, 2026 | 5,090.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.20% | 128,701 |
| Jan 23, 2026 | 5,120.00 | 5,150.00 | 4,990.00 | 5,060.00 | 5,060.00 | -0.39% | 144,335 |
| Jan 22, 2026 | 5,270.00 | 5,290.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.50% | 288,439 |
| Jan 21, 2026 | 5,150.00 | 5,280.00 | 5,030.00 | 5,210.00 | 5,210.00 | 0.58% | 246,464 |
| Jan 20, 2026 | 5,180.00 | 5,220.00 | 4,990.00 | 5,180.00 | 5,180.00 | 0.39% | 150,870 |
| Jan 19, 2026 | 5,060.00 | 5,230.00 | 4,995.00 | 5,160.00 | 5,160.00 | 1.98% | 187,760 |
| Jan 16, 2026 | 5,090.00 | 5,170.00 | 4,960.00 | 5,060.00 | 5,060.00 | 0.20% | 181,514 |
| Jan 15, 2026 | 5,140.00 | 5,140.00 | 4,975.00 | 5,050.00 | 5,050.00 | -1.94% | 176,332 |
| Jan 14, 2026 | 5,250.00 | 5,350.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 226,607 |
| Jan 13, 2026 | 4,955.00 | 5,400.00 | 4,840.00 | 5,240.00 | 5,240.00 | 6.50% | 755,999 |
| Jan 12, 2026 | 5,140.00 | 5,190.00 | 4,850.00 | 4,920.00 | 4,920.00 | -1.60% | 402,623 |
| Jan 9, 2026 | 4,800.00 | 5,010.00 | 4,750.00 | 5,000.00 | 5,000.00 | 5.71% | 439,474 |
| Jan 8, 2026 | 4,700.00 | 5,150.00 | 4,650.00 | 4,730.00 | 4,730.00 | 0.85% | 882,815 |
| Jan 7, 2026 | 4,695.00 | 4,785.00 | 4,605.00 | 4,690.00 | 4,690.00 | 0.32% | 202,237 |
| Jan 6, 2026 | 4,660.00 | 4,750.00 | 4,605.00 | 4,675.00 | 4,675.00 | 0.54% | 95,569 |
| Jan 5, 2026 | 4,590.00 | 4,690.00 | 4,580.00 | 4,650.00 | 4,650.00 | 2.20% | 76,476 |
| Jan 2, 2026 | 4,670.00 | 4,760.00 | 4,480.00 | 4,550.00 | 4,550.00 | -2.57% | 183,916 |
| Dec 30, 2025 | 4,740.00 | 4,740.00 | 4,640.00 | 4,670.00 | 4,670.00 | -1.48% | 42,449 |
| Dec 29, 2025 | 4,685.00 | 4,800.00 | 4,620.00 | 4,740.00 | 4,740.00 | 1.17% | 111,215 |
| Dec 26, 2025 | 4,590.00 | 4,795.00 | 4,590.00 | 4,685.00 | 4,685.00 | 1.63% | 123,946 |
| Dec 24, 2025 | 4,675.00 | 4,675.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.39% | 92,826 |
| Dec 23, 2025 | 4,800.00 | 4,800.00 | 4,590.00 | 4,675.00 | 4,675.00 | -2.09% | 136,043 |
| Dec 22, 2025 | 4,620.00 | 4,790.00 | 4,560.00 | 4,775.00 | 4,775.00 | 3.47% | 195,437 |
| Dec 19, 2025 | 4,360.00 | 4,750.00 | 4,360.00 | 4,615.00 | 4,615.00 | 5.13% | 259,933 |
| Dec 18, 2025 | 4,385.00 | 4,480.00 | 4,345.00 | 4,390.00 | 4,390.00 | -1.01% | 68,763 |
| Dec 17, 2025 | 4,400.00 | 4,490.00 | 4,360.00 | 4,435.00 | 4,435.00 | 1.49% | 34,568 |
| Dec 16, 2025 | 4,545.00 | 4,545.00 | 4,370.00 | 4,370.00 | 4,370.00 | -2.56% | 50,091 |
| Dec 15, 2025 | 4,515.00 | 4,550.00 | 4,435.00 | 4,485.00 | 4,485.00 | 0.11% | 83,717 |
| Dec 12, 2025 | 4,440.00 | 4,490.00 | 4,405.00 | 4,480.00 | 4,480.00 | 1.24% | 40,289 |
| Dec 11, 2025 | 4,400.00 | 4,475.00 | 4,350.00 | 4,425.00 | 4,425.00 | 0.57% | 33,453 |
| Dec 10, 2025 | 4,355.00 | 4,450.00 | 4,355.00 | 4,400.00 | 4,400.00 | 0.23% | 21,502 |
| Dec 9, 2025 | 4,380.00 | 4,420.00 | 4,300.00 | 4,390.00 | 4,390.00 | -0.45% | 41,423 |
| Dec 8, 2025 | 4,500.00 | 4,515.00 | 4,240.00 | 4,410.00 | 4,410.00 | -2.00% | 45,418 |
| Dec 5, 2025 | 4,495.00 | 4,520.00 | 4,440.00 | 4,500.00 | 4,500.00 | 0.45% | 35,564 |
| Dec 4, 2025 | 4,430.00 | 4,520.00 | 4,405.00 | 4,480.00 | 4,480.00 | 1.13% | 70,434 |
| Dec 3, 2025 | 4,380.00 | 4,475.00 | 4,380.00 | 4,430.00 | 4,430.00 | 0.57% | 54,976 |
| Dec 2, 2025 | 4,370.00 | 4,415.00 | 4,330.00 | 4,405.00 | 4,405.00 | 0.80% | 42,186 |
| Dec 1, 2025 | 4,350.00 | 4,420.00 | 4,325.00 | 4,370.00 | 4,370.00 | 1.16% | 76,451 |
| Nov 28, 2025 | 4,270.00 | 4,340.00 | 4,240.00 | 4,320.00 | 4,320.00 | 1.89% | 48,284 |
| Nov 27, 2025 | 4,230.00 | 4,275.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.59% | 30,399 |
| Nov 26, 2025 | 4,220.00 | 4,275.00 | 4,185.00 | 4,265.00 | 4,265.00 | 1.31% | 48,260 |
| Nov 25, 2025 | 4,265.00 | 4,315.00 | 4,160.00 | 4,210.00 | 4,210.00 | -1.29% | 71,506 |
| Nov 24, 2025 | 4,250.00 | 4,325.00 | 4,220.00 | 4,265.00 | 4,265.00 | -0.23% | 47,394 |
| Nov 21, 2025 | 4,250.00 | 4,300.00 | 4,180.00 | 4,275.00 | 4,275.00 | -0.23% | 45,701 |
| Nov 20, 2025 | 4,250.00 | 4,315.00 | 4,245.00 | 4,285.00 | 4,285.00 | 1.06% | 38,797 |
| Nov 19, 2025 | 4,140.00 | 4,240.00 | 4,085.00 | 4,240.00 | 4,240.00 | 2.42% | 44,180 |