DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,985.00
+70.00 (1.42%)
Mar 18, 2026, 3:30 PM KST
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,985.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,985.00 | 1.42% | 71,588 |
| Mar 17, 2026 | 4,940.00 | 4,955.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.61% | 68,999 |
| Mar 16, 2026 | 4,985.00 | 5,100.00 | 4,875.00 | 4,885.00 | 4,885.00 | -1.91% | 82,140 |
| Mar 13, 2026 | 4,925.00 | 5,050.00 | 4,830.00 | 4,980.00 | 4,980.00 | 1.01% | 50,768 |
| Mar 12, 2026 | 4,995.00 | 5,080.00 | 4,915.00 | 4,930.00 | 4,930.00 | -1.40% | 92,391 |
| Mar 11, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 5,000.00 | 5,000.00 | 1.21% | 77,929 |
| Mar 10, 2026 | 4,800.00 | 4,960.00 | 4,800.00 | 4,940.00 | 4,940.00 | 4.44% | 97,404 |
| Mar 9, 2026 | 4,790.00 | 4,790.00 | 4,630.00 | 4,730.00 | 4,730.00 | -3.17% | 87,069 |
| Mar 6, 2026 | 4,780.00 | 4,885.00 | 4,700.00 | 4,885.00 | 4,885.00 | 2.20% | 109,402 |
| Mar 5, 2026 | 4,765.00 | 4,900.00 | 4,615.00 | 4,780.00 | 4,780.00 | 8.27% | 186,097 |
| Mar 4, 2026 | 4,950.00 | 5,070.00 | 4,415.00 | 4,415.00 | 4,415.00 | -13.26% | 284,741 |
| Mar 3, 2026 | 5,200.00 | 5,260.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.49% | 191,132 |
| Feb 27, 2026 | 5,390.00 | 5,420.00 | 5,210.00 | 5,220.00 | 5,220.00 | -3.33% | 158,683 |
| Feb 26, 2026 | 5,580.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,400.00 | -2.70% | 180,942 |
| Feb 25, 2026 | 5,500.00 | 5,640.00 | 5,470.00 | 5,550.00 | 5,550.00 | 1.65% | 218,949 |
| Feb 24, 2026 | 5,440.00 | 5,480.00 | 5,300.00 | 5,460.00 | 5,460.00 | 0.37% | 121,005 |
| Feb 23, 2026 | 5,430.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1.12% | 140,993 |
| Feb 20, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 158,531 |
| Feb 19, 2026 | 5,430.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.19% | 169,541 |
| Feb 13, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,390.00 | -1.10% | 133,264 |
| Feb 12, 2026 | 5,490.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,450.00 | -0.18% | 128,056 |
| Feb 11, 2026 | 5,390.00 | 5,520.00 | 5,330.00 | 5,460.00 | 5,460.00 | 1.87% | 200,375 |
| Feb 10, 2026 | 5,300.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.32% | 111,013 |
| Feb 9, 2026 | 5,330.00 | 5,380.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.19% | 117,940 |
| Feb 6, 2026 | 5,320.00 | 5,320.00 | 4,945.00 | 5,300.00 | 5,300.00 | -1.67% | 262,781 |
| Feb 5, 2026 | 5,240.00 | 5,600.00 | 5,150.00 | 5,390.00 | 5,390.00 | 2.47% | 614,524 |
| Feb 4, 2026 | 5,250.00 | 5,270.00 | 5,040.00 | 5,260.00 | 5,260.00 | 0.19% | 153,470 |
| Feb 3, 2026 | 5,070.00 | 5,260.00 | 5,060.00 | 5,250.00 | 5,250.00 | 3.96% | 181,297 |
| Feb 2, 2026 | 5,050.00 | 5,150.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.98% | 170,006 |
| 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 |