DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,085.00
+290.00 (7.64%)
Jun 29, 2026, 3:30 PM KST
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3,795.00 | 4,170.00 | 3,795.00 | 4,085.00 | 4,085.00 | 7.64% | 123,364 |
| Jun 26, 2026 | 3,785.00 | 3,900.00 | 3,770.00 | 3,795.00 | 3,795.00 | 0.26% | 107,442 |
| Jun 25, 2026 | 3,780.00 | 3,870.00 | 3,720.00 | 3,785.00 | 3,785.00 | 0.26% | 120,522 |
| Jun 24, 2026 | 3,830.00 | 3,900.00 | 3,725.00 | 3,775.00 | 3,775.00 | -1.44% | 76,904 |
| Jun 23, 2026 | 3,900.00 | 3,935.00 | 3,725.00 | 3,830.00 | 3,830.00 | -2.54% | 165,825 |
| Jun 22, 2026 | 3,860.00 | 3,935.00 | 3,800.00 | 3,930.00 | 3,930.00 | 1.03% | 62,485 |
| Jun 19, 2026 | 3,900.00 | 3,910.00 | 3,750.00 | 3,890.00 | 3,890.00 | -0.26% | 97,100 |
| Jun 18, 2026 | 4,120.00 | 4,120.00 | 3,900.00 | 3,900.00 | 3,900.00 | -5.34% | 101,315 |
| Jun 17, 2026 | 4,155.00 | 4,210.00 | 4,055.00 | 4,120.00 | 4,120.00 | -0.84% | 57,733 |
| Jun 16, 2026 | 4,125.00 | 4,250.00 | 4,100.00 | 4,155.00 | 4,155.00 | 1.09% | 94,288 |
| Jun 15, 2026 | 4,030.00 | 4,120.00 | 3,995.00 | 4,110.00 | 4,110.00 | 4.58% | 65,399 |
| Jun 12, 2026 | 3,835.00 | 3,980.00 | 3,835.00 | 3,930.00 | 3,930.00 | 3.29% | 62,481 |
| Jun 11, 2026 | 3,765.00 | 3,830.00 | 3,720.00 | 3,805.00 | 3,805.00 | 0.26% | 31,884 |
| Jun 10, 2026 | 3,790.00 | 3,850.00 | 3,700.00 | 3,795.00 | 3,795.00 | - | 46,632 |
| Jun 9, 2026 | 3,720.00 | 3,845.00 | 3,665.00 | 3,795.00 | 3,795.00 | 4.40% | 57,023 |
| Jun 8, 2026 | 3,750.00 | 3,750.00 | 3,615.00 | 3,635.00 | 3,635.00 | -4.84% | 108,393 |
| Jun 5, 2026 | 3,835.00 | 3,900.00 | 3,750.00 | 3,820.00 | 3,820.00 | - | 67,551 |
| Jun 4, 2026 | 3,830.00 | 3,905.00 | 3,800.00 | 3,820.00 | 3,820.00 | -0.65% | 45,615 |
| Jun 2, 2026 | 3,830.00 | 3,870.00 | 3,760.00 | 3,845.00 | 3,845.00 | -0.65% | 92,656 |
| Jun 1, 2026 | 3,975.00 | 4,035.00 | 3,860.00 | 3,870.00 | 3,870.00 | -2.52% | 163,064 |
| May 29, 2026 | 4,115.00 | 4,255.00 | 3,970.00 | 3,970.00 | 3,970.00 | -3.41% | 131,773 |
| May 28, 2026 | 4,245.00 | 4,245.00 | 4,025.00 | 4,110.00 | 4,110.00 | -3.18% | 251,293 |
| May 27, 2026 | 4,490.00 | 4,490.00 | 4,165.00 | 4,245.00 | 4,245.00 | -5.46% | 358,425 |
| May 26, 2026 | 4,575.00 | 4,650.00 | 4,425.00 | 4,490.00 | 4,490.00 | -1.54% | 90,327 |
| May 22, 2026 | 4,475.00 | 4,570.00 | 4,475.00 | 4,560.00 | 4,560.00 | 2.01% | 64,589 |
| May 21, 2026 | 4,420.00 | 4,500.00 | 4,370.00 | 4,470.00 | 4,470.00 | 2.88% | 65,024 |
| May 20, 2026 | 4,525.00 | 4,525.00 | 4,320.00 | 4,345.00 | 4,345.00 | -2.58% | 100,438 |
| May 19, 2026 | 4,565.00 | 4,620.00 | 4,400.00 | 4,460.00 | 4,460.00 | -2.30% | 104,365 |
| May 18, 2026 | 4,700.00 | 4,700.00 | 4,435.00 | 4,565.00 | 4,565.00 | -3.89% | 164,235 |
| May 15, 2026 | 4,890.00 | 4,925.00 | 4,660.00 | 4,750.00 | 4,750.00 | -1.04% | 250,811 |
| May 14, 2026 | 4,730.00 | 4,810.00 | 4,670.00 | 4,800.00 | 4,800.00 | 1.48% | 113,576 |
| May 13, 2026 | 4,810.00 | 4,945.00 | 4,720.00 | 4,730.00 | 4,730.00 | -2.57% | 134,006 |
| May 12, 2026 | 4,945.00 | 4,980.00 | 4,700.00 | 4,855.00 | 4,855.00 | -1.72% | 256,290 |
| May 11, 2026 | 5,240.00 | 5,240.00 | 4,925.00 | 4,940.00 | 4,940.00 | -4.63% | 181,192 |
| May 8, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.38% | 81,311 |
| May 7, 2026 | 5,200.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 160,742 |
| May 6, 2026 | 5,320.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,200.00 | -1.52% | 196,662 |
| May 4, 2026 | 5,310.00 | 5,370.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.19% | 164,416 |
| Apr 30, 2026 | 5,350.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.94% | 176,457 |
| Apr 29, 2026 | 5,160.00 | 5,350.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.30% | 242,794 |
| Apr 28, 2026 | 5,190.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.19% | 102,217 |
| Apr 27, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.78% | 126,211 |
| Apr 24, 2026 | 5,130.00 | 5,220.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 90,861 |
| Apr 23, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.59% | 87,758 |
| Apr 22, 2026 | 5,140.00 | 5,160.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.78% | 113,237 |
| Apr 21, 2026 | 5,090.00 | 5,180.00 | 5,010.00 | 5,140.00 | 5,140.00 | 2.59% | 127,882 |
| Apr 20, 2026 | 5,110.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.96% | 57,353 |
| Apr 17, 2026 | 5,100.00 | 5,110.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.59% | 85,481 |
| Apr 16, 2026 | 5,010.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.60% | 78,564 |
| Apr 15, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.81% | 92,695 |