DYP Co.,Ltd (KRX:092780)
South Korea · Delayed Price · Currency is KRW 4,025.00
-50.00 (-1.23%)
Last updated: Sep 9, 2025, 1:19 PM KST
DYP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4,075.00 | 4,075.00 | 4,010.00 | 4,015.00 | 4,015.00 | -1.47% | 7,652 |
| Sep 8, 2025 | 4,015.00 | 4,355.00 | 4,000.00 | 4,075.00 | 4,075.00 | 1.88% | 28,739 |
| Sep 5, 2025 | 4,015.00 | 4,065.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.37% | 14,097 |
| Sep 4, 2025 | 4,015.00 | 4,035.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.37% | 6,137 |
| Sep 3, 2025 | 4,040.00 | 4,065.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.25% | 3,033 |
| Sep 2, 2025 | 4,005.00 | 4,070.00 | 3,985.00 | 4,040.00 | 4,040.00 | 0.87% | 7,251 |
| Sep 1, 2025 | 4,120.00 | 4,120.00 | 4,000.00 | 4,005.00 | 4,005.00 | -2.79% | 8,812 |
| Aug 29, 2025 | 4,120.00 | 4,135.00 | 4,100.00 | 4,120.00 | 4,120.00 | - | 939 |
| Aug 28, 2025 | 4,200.00 | 4,240.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.90% | 6,622 |
| Aug 27, 2025 | 4,095.00 | 4,225.00 | 4,090.00 | 4,200.00 | 4,200.00 | 2.69% | 13,011 |
| Aug 26, 2025 | 4,020.00 | 4,090.00 | 4,020.00 | 4,090.00 | 4,090.00 | 1.74% | 7,950 |
| Aug 25, 2025 | 4,045.00 | 4,065.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.62% | 10,716 |
| Aug 22, 2025 | 4,050.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.12% | 5,073 |
| Aug 21, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 1.38% | 13,076 |
| Aug 20, 2025 | 4,020.00 | 4,020.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.62% | 10,125 |
| Aug 19, 2025 | 4,080.00 | 4,080.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.71% | 7,174 |
| Aug 18, 2025 | 4,145.00 | 4,160.00 | 3,990.00 | 4,090.00 | 4,090.00 | -1.33% | 26,332 |
| Aug 14, 2025 | 4,165.00 | 4,200.00 | 4,130.00 | 4,145.00 | 4,145.00 | -0.24% | 5,705 |
| Aug 13, 2025 | 4,175.00 | 4,175.00 | 4,140.00 | 4,155.00 | 4,155.00 | - | 7,956 |
| Aug 12, 2025 | 4,200.00 | 4,200.00 | 4,145.00 | 4,155.00 | 4,155.00 | -1.07% | 23,940 |
| Aug 11, 2025 | 4,220.00 | 4,235.00 | 4,185.00 | 4,200.00 | 4,200.00 | -0.47% | 6,084 |
| Aug 8, 2025 | 4,185.00 | 4,270.00 | 4,150.00 | 4,220.00 | 4,220.00 | 1.08% | 17,909 |
| Aug 7, 2025 | 4,205.00 | 4,215.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.71% | 6,054 |
| Aug 6, 2025 | 4,195.00 | 4,225.00 | 4,180.00 | 4,205.00 | 4,205.00 | 0.48% | 8,004 |
| Aug 5, 2025 | 4,200.00 | 4,215.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.12% | 7,358 |
| Aug 4, 2025 | 4,230.00 | 4,230.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.59% | 4,583 |
| Aug 1, 2025 | 4,320.00 | 4,320.00 | 4,175.00 | 4,205.00 | 4,205.00 | -2.66% | 15,713 |
| Jul 31, 2025 | 4,285.00 | 4,370.00 | 4,265.00 | 4,320.00 | 4,320.00 | 0.82% | 14,079 |
| Jul 30, 2025 | 4,275.00 | 4,390.00 | 4,175.00 | 4,285.00 | 4,285.00 | 0.23% | 47,533 |
| Jul 29, 2025 | 4,290.00 | 4,355.00 | 4,270.00 | 4,275.00 | 4,275.00 | -1.84% | 23,280 |
| Jul 28, 2025 | 4,385.00 | 4,385.00 | 4,330.00 | 4,355.00 | 4,355.00 | -0.68% | 15,227 |
| Jul 25, 2025 | 4,385.00 | 4,385.00 | 4,345.00 | 4,385.00 | 4,385.00 | - | 17,960 |
| Jul 24, 2025 | 4,410.00 | 4,850.00 | 4,330.00 | 4,385.00 | 4,385.00 | -0.57% | 89,780 |
| Jul 23, 2025 | 4,435.00 | 4,435.00 | 4,370.00 | 4,410.00 | 4,410.00 | -0.56% | 12,564 |
| Jul 22, 2025 | 4,470.00 | 4,475.00 | 4,410.00 | 4,435.00 | 4,435.00 | -0.34% | 11,418 |
| Jul 21, 2025 | 4,435.00 | 4,500.00 | 4,405.00 | 4,450.00 | 4,450.00 | 0.34% | 8,811 |
| Jul 18, 2025 | 4,405.00 | 4,475.00 | 4,400.00 | 4,435.00 | 4,435.00 | 0.68% | 5,906 |
| Jul 17, 2025 | 4,505.00 | 4,505.00 | 4,340.00 | 4,405.00 | 4,405.00 | -2.22% | 38,510 |
| Jul 16, 2025 | 4,550.00 | 4,550.00 | 4,465.00 | 4,505.00 | 4,505.00 | -0.99% | 12,869 |
| Jul 15, 2025 | 4,585.00 | 4,585.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.44% | 13,093 |
| Jul 14, 2025 | 4,510.00 | 4,590.00 | 4,475.00 | 4,570.00 | 4,570.00 | 1.22% | 19,689 |
| Jul 11, 2025 | 4,530.00 | 4,555.00 | 4,465.00 | 4,515.00 | 4,515.00 | -0.11% | 8,903 |
| Jul 10, 2025 | 4,455.00 | 4,525.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1.46% | 22,553 |
| Jul 9, 2025 | 4,500.00 | 4,500.00 | 4,370.00 | 4,455.00 | 4,455.00 | -0.89% | 15,091 |
| Jul 8, 2025 | 4,465.00 | 4,560.00 | 4,440.00 | 4,495.00 | 4,495.00 | 1.24% | 11,677 |
| Jul 7, 2025 | 4,810.00 | 4,810.00 | 4,395.00 | 4,440.00 | 4,440.00 | 1.14% | 44,142 |
| Jul 4, 2025 | 4,355.00 | 4,390.00 | 4,340.00 | 4,390.00 | 4,390.00 | 0.80% | 20,737 |
| Jul 3, 2025 | 4,350.00 | 4,375.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.35% | 45,239 |
| Jul 2, 2025 | 4,475.00 | 4,930.00 | 4,315.00 | 4,340.00 | 4,340.00 | -3.02% | 803,617 |
| Jul 1, 2025 | 4,430.00 | 4,490.00 | 4,405.00 | 4,475.00 | 4,475.00 | 1.02% | 11,825 |