DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,430.00
-135.00 (-2.96%)
Last updated: May 19, 2026, 2:02 PM KST
DY Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,700.00 | 4,700.00 | 4,435.00 | 4,565.00 | 4,565.00 | -3.89% | 164,140 |
| 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 |
| Apr 14, 2026 | 4,985.00 | 4,995.00 | 4,870.00 | 4,960.00 | 4,960.00 | 1.12% | 149,936 |
| Apr 13, 2026 | 4,935.00 | 4,985.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.01% | 44,928 |
| Apr 10, 2026 | 4,985.00 | 5,000.00 | 4,910.00 | 4,955.00 | 4,955.00 | 0.71% | 114,816 |
| Apr 9, 2026 | 4,940.00 | 4,995.00 | 4,830.00 | 4,920.00 | 4,920.00 | -0.40% | 103,015 |
| Apr 8, 2026 | 4,820.00 | 4,950.00 | 4,745.00 | 4,940.00 | 4,940.00 | 4.99% | 118,376 |
| Apr 7, 2026 | 4,795.00 | 4,795.00 | 4,650.00 | 4,705.00 | 4,705.00 | -0.21% | 55,364 |
| Apr 6, 2026 | 4,840.00 | 4,840.00 | 4,660.00 | 4,715.00 | 4,715.00 | -0.95% | 45,994 |
| Apr 3, 2026 | 4,800.00 | 4,815.00 | 4,720.00 | 4,760.00 | 4,760.00 | 1.06% | 69,822 |
| Apr 2, 2026 | 4,950.00 | 4,955.00 | 4,660.00 | 4,710.00 | 4,710.00 | -4.27% | 120,823 |
| Apr 1, 2026 | 4,935.00 | 4,970.00 | 4,875.00 | 4,920.00 | 4,920.00 | 3.47% | 75,566 |
| Mar 31, 2026 | 4,815.00 | 4,890.00 | 4,740.00 | 4,755.00 | 4,755.00 | -1.25% | 81,225 |
| Mar 30, 2026 | 4,930.00 | 4,930.00 | 4,765.00 | 4,815.00 | 4,815.00 | -2.73% | 91,709 |
| 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 |