DYP Co.,Ltd (KRX:092780)
South Korea · Delayed Price · Currency is KRW 4,560.00
+20.00 (0.44%)
At close: Mar 18, 2026
DYP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,560.00 | 4,635.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.44% | 54,363 |
| Mar 17, 2026 | 4,460.00 | 4,575.00 | 4,460.00 | 4,540.00 | 4,540.00 | 1.79% | 48,390 |
| Mar 16, 2026 | 4,450.00 | 4,480.00 | 4,300.00 | 4,460.00 | 4,460.00 | -0.22% | 106,331 |
| Mar 13, 2026 | 4,470.00 | 4,525.00 | 4,235.00 | 4,470.00 | 4,470.00 | -0.33% | 81,719 |
| Mar 12, 2026 | 4,610.00 | 4,620.00 | 4,450.00 | 4,485.00 | 4,485.00 | -1.97% | 43,267 |
| Mar 11, 2026 | 4,645.00 | 4,645.00 | 4,430.00 | 4,575.00 | 4,575.00 | 2.58% | 61,880 |
| Mar 10, 2026 | 4,635.00 | 4,635.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.67% | 61,766 |
| Mar 9, 2026 | 4,310.00 | 4,610.00 | 4,300.00 | 4,490.00 | 4,490.00 | -2.60% | 105,153 |
| Mar 6, 2026 | 4,640.00 | 4,665.00 | 4,460.00 | 4,610.00 | 4,610.00 | - | 106,593 |
| Mar 5, 2026 | 4,570.00 | 4,620.00 | 4,300.00 | 4,610.00 | 4,610.00 | 9.76% | 152,089 |
| Mar 4, 2026 | 4,670.00 | 4,695.00 | 4,120.00 | 4,200.00 | 4,200.00 | -11.39% | 266,463 |
| Mar 3, 2026 | 4,880.00 | 4,920.00 | 4,705.00 | 4,740.00 | 4,740.00 | -4.15% | 150,482 |
| Feb 27, 2026 | 4,995.00 | 5,030.00 | 4,870.00 | 4,945.00 | 4,945.00 | -1.69% | 115,448 |
| Feb 26, 2026 | 5,440.00 | 5,470.00 | 5,000.00 | 5,030.00 | 5,030.00 | -6.85% | 312,278 |
| Feb 25, 2026 | 5,000.00 | 5,920.00 | 5,000.00 | 5,400.00 | 5,400.00 | 7.57% | 1,338,612 |
| Feb 24, 2026 | 5,090.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.38% | 66,791 |
| Feb 23, 2026 | 5,060.00 | 5,160.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.79% | 72,594 |
| Feb 20, 2026 | 5,050.00 | 5,130.00 | 4,845.00 | 5,050.00 | 5,050.00 | - | 88,683 |
| Feb 19, 2026 | 4,995.00 | 5,070.00 | 4,890.00 | 5,050.00 | 5,050.00 | 1.10% | 131,912 |
| Feb 13, 2026 | 4,995.00 | 5,040.00 | 4,855.00 | 4,995.00 | 4,995.00 | -7.84% | 370,745 |
| Feb 12, 2026 | 5,260.00 | 5,500.00 | 5,200.00 | 5,420.00 | 5,420.00 | 2.46% | 231,634 |
| Feb 11, 2026 | 5,260.00 | 5,460.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1.34% | 232,181 |
| Feb 10, 2026 | 5,240.00 | 5,340.00 | 5,110.00 | 5,220.00 | 5,220.00 | -0.76% | 133,217 |
| Feb 9, 2026 | 5,350.00 | 5,490.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.94% | 166,540 |
| Feb 6, 2026 | 5,100.00 | 5,410.00 | 5,010.00 | 5,310.00 | 5,310.00 | 0.76% | 250,896 |
| Feb 5, 2026 | 5,630.00 | 5,690.00 | 5,210.00 | 5,270.00 | 5,270.00 | -9.29% | 502,330 |
| Feb 4, 2026 | 5,940.00 | 6,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.69% | 1,655,870 |
| Feb 3, 2026 | 5,770.00 | 6,180.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.60% | 337,500 |
| Feb 2, 2026 | 6,140.00 | 6,140.00 | 5,670.00 | 5,760.00 | 5,760.00 | -7.40% | 345,957 |
| Jan 30, 2026 | 6,090.00 | 6,350.00 | 5,910.00 | 6,220.00 | 6,220.00 | 2.13% | 318,324 |
| Jan 29, 2026 | 6,290.00 | 6,290.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.77% | 263,631 |
| Jan 28, 2026 | 6,100.00 | 6,240.00 | 5,880.00 | 6,200.00 | 6,200.00 | 2.99% | 520,833 |
| Jan 27, 2026 | 5,820.00 | 6,020.00 | 5,710.00 | 6,020.00 | 6,020.00 | -0.50% | 298,342 |
| Jan 26, 2026 | 5,830.00 | 6,100.00 | 5,610.00 | 6,050.00 | 6,050.00 | 3.77% | 495,937 |
| Jan 23, 2026 | 6,100.00 | 6,350.00 | 5,770.00 | 5,830.00 | 5,830.00 | -4.43% | 601,427 |
| Jan 22, 2026 | 6,550.00 | 6,560.00 | 5,900.00 | 6,100.00 | 6,100.00 | -6.87% | 776,243 |
| Jan 21, 2026 | 6,750.00 | 6,900.00 | 6,110.00 | 6,550.00 | 6,550.00 | -9.53% | 1,607,577 |
| Jan 20, 2026 | 8,600.00 | 8,610.00 | 7,130.00 | 7,240.00 | 7,240.00 | -14.12% | 1,907,584 |
| Jan 19, 2026 | 8,100.00 | 10,250.00 | 7,890.00 | 8,430.00 | 8,430.00 | 6.84% | 6,499,515 |
| Jan 16, 2026 | 7,080.00 | 7,890.00 | 6,700.00 | 7,890.00 | 7,890.00 | 29.98% | 2,970,968 |
| Jan 15, 2026 | 5,350.00 | 6,070.00 | 5,230.00 | 6,070.00 | 6,070.00 | 29.98% | 5,336,259 |
| Jan 14, 2026 | 4,670.00 | 4,670.00 | 4,230.00 | 4,670.00 | 4,670.00 | 29.90% | 3,299,387 |
| Jan 13, 2026 | 3,295.00 | 3,875.00 | 3,290.00 | 3,595.00 | 3,595.00 | 9.10% | 701,398 |
| Jan 12, 2026 | 3,270.00 | 3,395.00 | 3,262.00 | 3,295.00 | 3,295.00 | 1.38% | 13,775 |
| Jan 9, 2026 | 3,180.00 | 3,260.00 | 3,165.00 | 3,250.00 | 3,250.00 | 2.20% | 18,198 |
| Jan 8, 2026 | 3,265.00 | 3,275.00 | 3,175.00 | 3,180.00 | 3,180.00 | -2.60% | 14,798 |
| Jan 7, 2026 | 3,340.00 | 3,340.00 | 3,240.00 | 3,265.00 | 3,265.00 | -2.25% | 15,872 |
| Jan 6, 2026 | 3,390.00 | 3,400.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.74% | 12,118 |
| Jan 5, 2026 | 3,395.00 | 3,440.00 | 3,360.00 | 3,365.00 | 3,365.00 | -0.74% | 13,967 |
| Jan 2, 2026 | 3,320.00 | 3,410.00 | 3,280.00 | 3,390.00 | 3,390.00 | 2.11% | 18,437 |