DY Corporation (KRX:013570)
South Korea · Delayed Price · Currency is KRW 4,120.00
-60.00 (-1.44%)
At close: Sep 18, 2026
DY Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,200.00 | 4,200.00 | 4,095.00 | 4,120.00 | 4,120.00 | -1.44% | 77,623 |
| Sep 17, 2026 | 4,180.00 | 4,200.00 | 4,115.00 | 4,180.00 | 4,180.00 | - | 42,476 |
| Sep 16, 2026 | 4,260.00 | 4,260.00 | 4,165.00 | 4,180.00 | 4,180.00 | -1.07% | 17,863 |
| Sep 15, 2026 | 4,285.00 | 4,310.00 | 4,175.00 | 4,225.00 | 4,225.00 | -0.24% | 99,882 |
| Sep 14, 2026 | 4,340.00 | 4,340.00 | 4,205.00 | 4,235.00 | 4,235.00 | -2.42% | 33,650 |
| Sep 11, 2026 | 4,400.00 | 4,400.00 | 4,275.00 | 4,340.00 | 4,340.00 | -0.23% | 15,280 |
| Sep 10, 2026 | 4,385.00 | 4,400.00 | 4,280.00 | 4,350.00 | 4,350.00 | -0.23% | 24,529 |
| Sep 9, 2026 | 4,370.00 | 4,410.00 | 4,340.00 | 4,360.00 | 4,360.00 | -0.23% | 24,439 |
| Sep 8, 2026 | 4,390.00 | 4,400.00 | 4,340.00 | 4,370.00 | 4,370.00 | -0.46% | 41,928 |
| Sep 7, 2026 | 4,480.00 | 4,490.00 | 4,350.00 | 4,390.00 | 4,390.00 | 0.23% | 22,740 |
| Sep 4, 2026 | 4,315.00 | 4,415.00 | 4,315.00 | 4,380.00 | 4,380.00 | 0.69% | 36,399 |
| Sep 3, 2026 | 4,290.00 | 4,365.00 | 4,275.00 | 4,350.00 | 4,350.00 | 1.40% | 47,500 |
| Sep 2, 2026 | 4,295.00 | 4,390.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.92% | 59,513 |
| Sep 1, 2026 | 4,430.00 | 4,445.00 | 4,320.00 | 4,330.00 | 4,330.00 | -2.37% | 47,270 |
| Aug 31, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,435.00 | 4,435.00 | -1.44% | 54,667 |
| Aug 28, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 1.47% | 24,158 |
| Aug 27, 2026 | 4,455.00 | 4,485.00 | 4,355.00 | 4,435.00 | 4,435.00 | -0.34% | 28,804 |
| Aug 26, 2026 | 4,395.00 | 4,500.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.48% | 31,305 |
| Aug 25, 2026 | 4,290.00 | 4,390.00 | 4,245.00 | 4,385.00 | 4,385.00 | 2.21% | 46,421 |
| Aug 24, 2026 | 4,175.00 | 4,290.00 | 4,175.00 | 4,290.00 | 4,290.00 | 2.63% | 22,618 |
| Aug 21, 2026 | 4,235.00 | 4,235.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.30% | 30,451 |
| Aug 20, 2026 | 4,265.00 | 4,310.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.70% | 36,586 |
| Aug 19, 2026 | 4,400.00 | 4,400.00 | 4,240.00 | 4,265.00 | 4,265.00 | -3.29% | 99,570 |
| Aug 18, 2026 | 4,520.00 | 4,550.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.22% | 65,331 |
| Aug 14, 2026 | 4,330.00 | 4,535.00 | 4,290.00 | 4,510.00 | 4,510.00 | 6.49% | 251,261 |
| Aug 13, 2026 | 4,235.00 | 4,260.00 | 4,180.00 | 4,235.00 | 4,235.00 | - | 50,275 |
| Aug 12, 2026 | 4,235.00 | 4,330.00 | 4,205.00 | 4,235.00 | 4,235.00 | -0.82% | 46,876 |
| Aug 11, 2026 | 4,215.00 | 4,325.00 | 4,215.00 | 4,270.00 | 4,270.00 | 1.30% | 69,300 |
| Aug 10, 2026 | 4,125.00 | 4,245.00 | 4,035.00 | 4,215.00 | 4,215.00 | 1.93% | 41,269 |
| Aug 7, 2026 | 4,170.00 | 4,220.00 | 4,090.00 | 4,135.00 | 4,135.00 | -0.84% | 117,541 |
| Aug 6, 2026 | 4,150.00 | 4,200.00 | 4,120.00 | 4,170.00 | 4,170.00 | -0.12% | 31,132 |
| Aug 5, 2026 | 4,235.00 | 4,235.00 | 4,155.00 | 4,175.00 | 4,175.00 | -0.48% | 60,723 |
| Aug 4, 2026 | 4,180.00 | 4,230.00 | 4,120.00 | 4,195.00 | 4,195.00 | 1.21% | 70,172 |
| Aug 3, 2026 | 4,175.00 | 4,230.00 | 4,060.00 | 4,145.00 | 4,145.00 | -0.72% | 33,044 |
| Jul 31, 2026 | 3,905.00 | 4,200.00 | 3,905.00 | 4,175.00 | 4,175.00 | 7.05% | 143,005 |
| Jul 30, 2026 | 3,710.00 | 3,990.00 | 3,710.00 | 3,900.00 | 3,900.00 | 2.23% | 109,235 |
| Jul 29, 2026 | 3,830.00 | 3,835.00 | 3,630.00 | 3,815.00 | 3,815.00 | -0.26% | 366,426 |
| Jul 28, 2026 | 3,760.00 | 3,855.00 | 3,735.00 | 3,825.00 | 3,825.00 | -0.26% | 303,888 |
| Jul 27, 2026 | 3,805.00 | 3,860.00 | 3,760.00 | 3,835.00 | 3,835.00 | 0.79% | 56,809 |
| Jul 24, 2026 | 3,825.00 | 3,870.00 | 3,740.00 | 3,805.00 | 3,805.00 | -1.30% | 70,100 |
| Jul 23, 2026 | 3,730.00 | 3,855.00 | 3,730.00 | 3,855.00 | 3,855.00 | 2.80% | 43,756 |
| Jul 22, 2026 | 3,765.00 | 3,840.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.40% | 43,600 |
| Jul 21, 2026 | 3,740.00 | 3,795.00 | 3,690.00 | 3,735.00 | 3,735.00 | -0.13% | 27,978 |
| Jul 20, 2026 | 3,800.00 | 3,865.00 | 3,725.00 | 3,740.00 | 3,740.00 | -2.86% | 42,272 |
| Jul 16, 2026 | 3,920.00 | 3,930.00 | 3,835.00 | 3,850.00 | 3,850.00 | -1.79% | 35,917 |
| Jul 15, 2026 | 3,915.00 | 3,995.00 | 3,870.00 | 3,920.00 | 3,920.00 | 1.03% | 67,567 |
| Jul 14, 2026 | 3,860.00 | 3,970.00 | 3,810.00 | 3,880.00 | 3,880.00 | -0.26% | 211,649 |
| Jul 13, 2026 | 4,010.00 | 4,100.00 | 3,840.00 | 3,890.00 | 3,890.00 | -2.99% | 114,330 |
| Jul 10, 2026 | 3,755.00 | 4,020.00 | 3,755.00 | 4,010.00 | 4,010.00 | 6.93% | 50,437 |
| Jul 9, 2026 | 3,800.00 | 3,900.00 | 3,745.00 | 3,750.00 | 3,750.00 | -3.60% | 69,113 |