DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 5,320.00
+170.00 (3.30%)
Last updated: Apr 29, 2026, 2:14 PM KST
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,190.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.19% | 101,893 |
| Apr 27, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.78% | 124,088 |
| Apr 24, 2026 | 5,130.00 | 5,220.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 90,759 |
| Apr 23, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.59% | 87,441 |
| Apr 22, 2026 | 5,140.00 | 5,160.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.78% | 112,570 |
| 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% | 57,337 |
| Apr 17, 2026 | 5,100.00 | 5,110.00 | 4,990.00 | 5,110.00 | 5,110.00 | 1.59% | 85,395 |
| 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% | 92,614 |
| Apr 14, 2026 | 4,985.00 | 4,995.00 | 4,870.00 | 4,960.00 | 4,960.00 | 1.12% | 147,418 |
| Apr 13, 2026 | 4,935.00 | 4,985.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.01% | 44,901 |
| Apr 10, 2026 | 4,985.00 | 5,000.00 | 4,910.00 | 4,955.00 | 4,955.00 | 0.71% | 112,976 |
| Apr 9, 2026 | 4,940.00 | 4,995.00 | 4,830.00 | 4,920.00 | 4,920.00 | -0.40% | 102,965 |
| Apr 8, 2026 | 4,820.00 | 4,950.00 | 4,745.00 | 4,940.00 | 4,940.00 | 4.99% | 116,851 |
| Apr 7, 2026 | 4,795.00 | 4,795.00 | 4,650.00 | 4,705.00 | 4,705.00 | -0.21% | 55,261 |
| Apr 6, 2026 | 4,840.00 | 4,840.00 | 4,660.00 | 4,715.00 | 4,715.00 | -0.95% | 45,777 |
| Apr 3, 2026 | 4,800.00 | 4,815.00 | 4,720.00 | 4,760.00 | 4,760.00 | 1.06% | 69,683 |
| Apr 2, 2026 | 4,950.00 | 4,955.00 | 4,660.00 | 4,710.00 | 4,710.00 | -4.27% | 120,600 |
| Apr 1, 2026 | 4,935.00 | 4,970.00 | 4,875.00 | 4,920.00 | 4,920.00 | 3.47% | 74,527 |
| Mar 31, 2026 | 4,815.00 | 4,890.00 | 4,740.00 | 4,755.00 | 4,755.00 | -1.25% | 81,109 |
| Mar 30, 2026 | 4,930.00 | 4,930.00 | 4,765.00 | 4,815.00 | 4,815.00 | -2.73% | 90,543 |
| Mar 27, 2026 | 4,905.00 | 5,100.00 | 4,775.00 | 4,950.00 | 4,950.00 | 0.92% | 139,288 |
| Mar 26, 2026 | 5,100.00 | 5,100.00 | 4,880.00 | 4,905.00 | 4,905.00 | -3.25% | 94,517 |
| Mar 25, 2026 | 5,080.00 | 5,230.00 | 5,020.00 | 5,070.00 | 5,070.00 | -1.74% | 145,696 |
| Mar 24, 2026 | 5,110.00 | 5,170.00 | 4,955.00 | 5,160.00 | 4,990.00 | 3.72% | 125,462 |
| Mar 23, 2026 | 5,180.00 | 5,180.00 | 4,975.00 | 4,975.00 | 4,811.09 | -5.06% | 115,993 |
| Mar 20, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,240.00 | 5,067.36 | 5.22% | 158,935 |
| Mar 19, 2026 | 4,950.00 | 5,260.00 | 4,870.00 | 4,980.00 | 4,815.93 | -0.10% | 98,490 |
| Mar 18, 2026 | 4,985.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,820.77 | 1.42% | 72,878 |
| Mar 17, 2026 | 4,940.00 | 4,955.00 | 4,895.00 | 4,915.00 | 4,753.07 | 0.61% | 70,213 |
| Mar 16, 2026 | 4,985.00 | 5,100.00 | 4,875.00 | 4,885.00 | 4,724.06 | -1.91% | 82,140 |
| Mar 13, 2026 | 4,925.00 | 5,050.00 | 4,830.00 | 4,980.00 | 4,815.93 | 1.01% | 94,988 |
| Mar 12, 2026 | 4,995.00 | 5,080.00 | 4,915.00 | 4,930.00 | 4,767.58 | -1.40% | 92,391 |
| Mar 11, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 5,000.00 | 4,835.27 | 1.21% | 77,929 |
| Mar 10, 2026 | 4,800.00 | 4,960.00 | 4,800.00 | 4,940.00 | 4,777.25 | 4.44% | 99,350 |
| Mar 9, 2026 | 4,790.00 | 4,790.00 | 4,630.00 | 4,730.00 | 4,574.17 | -3.17% | 88,572 |
| Mar 6, 2026 | 4,780.00 | 4,885.00 | 4,700.00 | 4,885.00 | 4,724.06 | 2.20% | 109,712 |
| Mar 5, 2026 | 4,765.00 | 4,900.00 | 4,615.00 | 4,780.00 | 4,622.52 | 8.27% | 187,231 |
| Mar 4, 2026 | 4,950.00 | 5,070.00 | 4,415.00 | 4,415.00 | 4,269.54 | -13.26% | 285,206 |
| Mar 3, 2026 | 5,200.00 | 5,260.00 | 5,090.00 | 5,090.00 | 4,922.31 | -2.49% | 192,117 |
| Feb 27, 2026 | 5,390.00 | 5,420.00 | 5,210.00 | 5,220.00 | 5,048.02 | -3.33% | 160,642 |
| Feb 26, 2026 | 5,580.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,222.09 | -2.70% | 180,942 |
| Feb 25, 2026 | 5,500.00 | 5,640.00 | 5,470.00 | 5,550.00 | 5,367.15 | 1.65% | 219,082 |
| Feb 24, 2026 | 5,440.00 | 5,480.00 | 5,300.00 | 5,460.00 | 5,280.12 | 0.37% | 121,025 |
| Feb 23, 2026 | 5,430.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,260.78 | 1.12% | 141,075 |
| Feb 20, 2026 | 5,400.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,202.75 | -0.37% | 158,531 |
| Feb 19, 2026 | 5,430.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,222.09 | 0.19% | 170,296 |
| Feb 13, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,212.42 | -1.10% | 134,450 |
| Feb 12, 2026 | 5,490.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,270.45 | -0.18% | 129,219 |