Skip to main content
logo
DYP Co.,Ltd (KRX:092780)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,760.00
-460.00 (-7.40%)
Feb 2, 2026, 3:30 PM KST

DYP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20266,090.006,350.005,910.006,220.006,220.002.13%314,907
Jan 29, 20266,290.006,290.005,990.006,090.006,090.00-1.77%262,628
Jan 28, 20266,100.006,240.005,880.006,200.006,200.002.99%502,089
Jan 27, 20265,820.006,020.005,710.006,020.006,020.00-0.50%288,676
Jan 26, 20265,830.006,100.005,610.006,050.006,050.003.77%491,965
Jan 23, 20266,100.006,350.005,770.005,830.005,830.00-4.43%596,800
Jan 22, 20266,550.006,560.005,900.006,100.006,100.00-6.87%768,444
Jan 21, 20266,750.006,900.006,110.006,550.006,550.00-9.53%1,574,617
Jan 20, 20268,600.008,610.007,130.007,240.007,240.00-14.12%1,881,491
Jan 19, 20268,100.0010,250.007,890.008,430.008,430.006.84%6,458,742
Jan 16, 20267,080.007,890.006,700.007,890.007,890.0029.98%2,970,250
Jan 15, 20265,350.006,070.005,230.006,070.006,070.0029.98%5,336,081
Jan 14, 20264,670.004,670.004,230.004,670.004,670.0029.90%3,299,346
Jan 13, 20263,295.003,875.003,290.003,595.003,595.009.10%672,387
Jan 12, 20263,270.003,395.003,262.003,295.003,295.001.38%13,775
Jan 9, 20263,180.003,260.003,165.003,250.003,250.002.20%18,178
Jan 8, 20263,265.003,275.003,175.003,180.003,180.00-2.60%14,798
Jan 7, 20263,340.003,340.003,240.003,265.003,265.00-2.25%15,872
Jan 6, 20263,390.003,400.003,340.003,340.003,340.00-0.74%12,118
Jan 5, 20263,395.003,440.003,360.003,365.003,365.00-0.74%13,967
Jan 2, 20263,320.003,410.003,280.003,390.003,390.002.11%18,437
Dec 30, 20253,285.003,360.003,285.003,320.003,320.001.37%4,515
Dec 29, 20253,315.003,315.003,265.003,275.003,275.00-2.38%15,693
Dec 26, 20253,380.003,420.003,350.003,355.003,275.00-1.61%5,691
Dec 24, 20253,360.003,415.003,350.003,410.003,328.691.49%2,862
Dec 23, 20253,440.003,460.003,360.003,360.003,279.88-2.04%6,659
Dec 22, 20253,440.003,445.003,405.003,430.003,348.210.73%7,497
Dec 19, 20253,465.003,465.003,365.003,405.003,323.81-1.73%17,527
Dec 18, 20253,275.003,480.003,260.003,465.003,382.385.80%16,275
Dec 17, 20253,330.003,330.003,270.003,275.003,196.91-1.65%11,595
Dec 16, 20253,375.003,400.003,305.003,330.003,250.60-0.60%12,376
Dec 15, 20253,320.003,360.003,320.003,350.003,270.12-2.05%10,065
Dec 12, 20253,425.003,425.003,360.003,420.003,338.45-0.29%9,595
Dec 11, 20253,395.003,440.003,385.003,430.003,348.211.03%8,957
Dec 10, 20253,360.003,415.003,360.003,395.003,314.051.04%6,364
Dec 9, 20253,425.003,425.003,360.003,360.003,279.88-1.90%10,716
Dec 8, 20253,440.003,460.003,380.003,425.003,343.33-0.29%6,645
Dec 5, 20253,485.003,510.003,430.003,435.003,353.09-1.58%12,990
Dec 4, 20253,490.003,495.003,415.003,490.003,406.78-0.14%4,972
Dec 3, 20253,490.003,495.003,460.003,495.003,411.660.58%12,730
Dec 2, 20253,390.003,495.003,390.003,475.003,392.143.73%10,311
Dec 1, 20253,465.003,480.003,350.003,350.003,270.12-2.33%14,381
Nov 28, 20253,465.003,485.003,430.003,430.003,348.21-1.01%21,624
Nov 27, 20253,400.003,485.003,400.003,465.003,382.381.91%27,227
Nov 26, 20253,365.003,430.003,315.003,400.003,318.931.04%23,645
Nov 25, 20253,240.003,390.003,235.003,365.003,284.763.22%37,926
Nov 24, 20253,205.003,295.003,155.003,260.003,182.271.72%31,225
Nov 21, 20253,235.003,235.003,195.003,205.003,128.58-2.14%22,240
Nov 20, 20253,245.003,280.003,245.003,275.003,196.910.92%19,440
Nov 19, 20253,200.003,275.003,150.003,245.003,167.621.41%33,210