DYP Co.,Ltd (KRX:092780)
South Korea · Delayed Price · Currency is KRW 5,460.00
+440.00 (8.76%)
Feb 25, 2026, 11:50 AM KST
DYP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5,090.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.77% | 62,661 |
| 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 | - | 88,559 |
| Feb 19, 2026 | 4,995.00 | 5,070.00 | 4,890.00 | 5,050.00 | 5,050.00 | 1.10% | 128,090 |
| 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% | 139,515 |
| 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% | 130,228 |
| Feb 9, 2026 | 5,350.00 | 5,490.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.94% | 165,160 |
| 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% | 500,910 |
| Feb 4, 2026 | 5,940.00 | 6,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.69% | 1,648,607 |
| Feb 3, 2026 | 5,770.00 | 6,180.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.60% | 334,629 |
| Feb 2, 2026 | 6,140.00 | 6,140.00 | 5,670.00 | 5,760.00 | 5,760.00 | -7.40% | 344,672 |
| Jan 30, 2026 | 6,090.00 | 6,350.00 | 5,910.00 | 6,220.00 | 6,220.00 | 2.13% | 314,907 |
| Jan 29, 2026 | 6,290.00 | 6,290.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.77% | 262,628 |
| Jan 28, 2026 | 6,100.00 | 6,240.00 | 5,880.00 | 6,200.00 | 6,200.00 | 2.99% | 502,089 |
| Jan 27, 2026 | 5,820.00 | 6,020.00 | 5,710.00 | 6,020.00 | 6,020.00 | -0.50% | 288,676 |
| Jan 26, 2026 | 5,830.00 | 6,100.00 | 5,610.00 | 6,050.00 | 6,050.00 | 3.77% | 491,965 |
| Jan 23, 2026 | 6,100.00 | 6,350.00 | 5,770.00 | 5,830.00 | 5,830.00 | -4.43% | 596,800 |
| Jan 22, 2026 | 6,550.00 | 6,560.00 | 5,900.00 | 6,100.00 | 6,100.00 | -6.87% | 768,444 |
| Jan 21, 2026 | 6,750.00 | 6,900.00 | 6,110.00 | 6,550.00 | 6,550.00 | -9.53% | 1,574,617 |
| Jan 20, 2026 | 8,600.00 | 8,610.00 | 7,130.00 | 7,240.00 | 7,240.00 | -14.12% | 1,881,491 |
| Jan 19, 2026 | 8,100.00 | 10,250.00 | 7,890.00 | 8,430.00 | 8,430.00 | 6.84% | 6,458,742 |
| Jan 16, 2026 | 7,080.00 | 7,890.00 | 6,700.00 | 7,890.00 | 7,890.00 | 29.98% | 2,970,250 |
| Jan 15, 2026 | 5,350.00 | 6,070.00 | 5,230.00 | 6,070.00 | 6,070.00 | 29.98% | 5,336,081 |
| Jan 14, 2026 | 4,670.00 | 4,670.00 | 4,230.00 | 4,670.00 | 4,670.00 | 29.90% | 3,299,346 |
| Jan 13, 2026 | 3,295.00 | 3,875.00 | 3,290.00 | 3,595.00 | 3,595.00 | 9.10% | 672,387 |
| 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% | 18,178 |
| 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 |
| Dec 30, 2025 | 3,285.00 | 3,360.00 | 3,285.00 | 3,320.00 | 3,320.00 | 1.37% | 4,515 |
| Dec 29, 2025 | 3,315.00 | 3,315.00 | 3,265.00 | 3,275.00 | 3,275.00 | -2.38% | 15,693 |
| Dec 26, 2025 | 3,380.00 | 3,420.00 | 3,350.00 | 3,355.00 | 3,275.00 | -1.61% | 5,691 |
| Dec 24, 2025 | 3,360.00 | 3,415.00 | 3,350.00 | 3,410.00 | 3,328.69 | 1.49% | 2,862 |
| Dec 23, 2025 | 3,440.00 | 3,460.00 | 3,360.00 | 3,360.00 | 3,279.88 | -2.04% | 6,659 |
| Dec 22, 2025 | 3,440.00 | 3,445.00 | 3,405.00 | 3,430.00 | 3,348.21 | 0.73% | 7,497 |
| Dec 19, 2025 | 3,465.00 | 3,465.00 | 3,365.00 | 3,405.00 | 3,323.81 | -1.73% | 17,527 |
| Dec 18, 2025 | 3,275.00 | 3,480.00 | 3,260.00 | 3,465.00 | 3,382.38 | 5.80% | 16,275 |
| Dec 17, 2025 | 3,330.00 | 3,330.00 | 3,270.00 | 3,275.00 | 3,196.91 | -1.65% | 11,595 |
| Dec 16, 2025 | 3,375.00 | 3,400.00 | 3,305.00 | 3,330.00 | 3,250.60 | -0.60% | 12,376 |
| Dec 15, 2025 | 3,320.00 | 3,360.00 | 3,320.00 | 3,350.00 | 3,270.12 | -2.05% | 10,065 |
| Dec 12, 2025 | 3,425.00 | 3,425.00 | 3,360.00 | 3,420.00 | 3,338.45 | -0.29% | 9,595 |
| Dec 11, 2025 | 3,395.00 | 3,440.00 | 3,385.00 | 3,430.00 | 3,348.21 | 1.03% | 8,957 |
| Dec 10, 2025 | 3,360.00 | 3,415.00 | 3,360.00 | 3,395.00 | 3,314.05 | 1.04% | 6,364 |
| Dec 9, 2025 | 3,425.00 | 3,425.00 | 3,360.00 | 3,360.00 | 3,279.88 | -1.90% | 10,716 |