DYP Co.,Ltd (KRX:092780)
South Korea · Delayed Price · Currency is KRW 3,295.00
+45.00 (1.38%)
Jul 21, 2026, 3:30 PM KST
DYP Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,300.00 | 3,345.00 | 3,215.00 | 3,250.00 | 3,250.00 | -2.40% | 12,142 |
| Jul 16, 2026 | 3,395.00 | 3,420.00 | 3,290.00 | 3,330.00 | 3,330.00 | -1.91% | 16,236 |
| Jul 15, 2026 | 3,440.00 | 3,440.00 | 3,300.00 | 3,395.00 | 3,395.00 | 3.03% | 3,352 |
| Jul 14, 2026 | 3,435.00 | 3,435.00 | 3,285.00 | 3,295.00 | 3,295.00 | -4.08% | 18,786 |
| Jul 13, 2026 | 3,510.00 | 3,515.00 | 3,300.00 | 3,435.00 | 3,435.00 | 0.88% | 20,060 |
| Jul 10, 2026 | 3,210.00 | 3,465.00 | 3,210.00 | 3,405.00 | 3,405.00 | 3.34% | 10,218 |
| Jul 9, 2026 | 3,290.00 | 3,350.00 | 3,255.00 | 3,295.00 | 3,295.00 | 0.15% | 16,683 |
| Jul 8, 2026 | 3,310.00 | 3,485.00 | 3,290.00 | 3,290.00 | 3,290.00 | -3.24% | 13,476 |
| Jul 7, 2026 | 3,645.00 | 3,645.00 | 3,350.00 | 3,400.00 | 3,400.00 | -1.88% | 36,459 |
| Jul 6, 2026 | 3,580.00 | 3,680.00 | 3,405.00 | 3,465.00 | 3,465.00 | -3.35% | 36,083 |
| Jul 3, 2026 | 3,550.00 | 3,585.00 | 3,350.00 | 3,585.00 | 3,585.00 | 3.46% | 45,623 |
| Jul 2, 2026 | 3,785.00 | 3,785.00 | 3,375.00 | 3,465.00 | 3,465.00 | -1.00% | 26,520 |
| Jul 1, 2026 | 3,525.00 | 3,990.00 | 3,390.00 | 3,500.00 | 3,500.00 | 1.74% | 23,027 |
| Jun 30, 2026 | 3,525.00 | 3,670.00 | 3,430.00 | 3,440.00 | 3,440.00 | -2.41% | 18,619 |
| Jun 29, 2026 | 3,510.00 | 3,580.00 | 3,375.00 | 3,525.00 | 3,525.00 | 4.44% | 16,879 |
| Jun 26, 2026 | 3,410.00 | 3,500.00 | 3,300.00 | 3,375.00 | 3,375.00 | -1.03% | 35,737 |
| Jun 25, 2026 | 3,580.00 | 3,805.00 | 3,390.00 | 3,410.00 | 3,410.00 | -4.88% | 39,265 |
| Jun 24, 2026 | 3,600.00 | 3,730.00 | 3,525.00 | 3,585.00 | 3,585.00 | -1.10% | 34,941 |
| Jun 23, 2026 | 3,845.00 | 3,860.00 | 3,625.00 | 3,625.00 | 3,625.00 | -5.72% | 60,995 |
| Jun 22, 2026 | 3,885.00 | 3,955.00 | 3,835.00 | 3,845.00 | 3,845.00 | -1.79% | 19,745 |
| Jun 19, 2026 | 4,095.00 | 4,095.00 | 3,850.00 | 3,915.00 | 3,915.00 | -4.63% | 54,965 |
| Jun 18, 2026 | 4,230.00 | 4,230.00 | 4,050.00 | 4,105.00 | 4,105.00 | -2.61% | 48,510 |
| Jun 17, 2026 | 4,650.00 | 4,650.00 | 4,215.00 | 4,215.00 | 4,215.00 | -2.88% | 33,295 |
| Jun 16, 2026 | 4,450.00 | 4,450.00 | 4,330.00 | 4,340.00 | 4,340.00 | -1.03% | 29,439 |
| Jun 15, 2026 | 4,405.00 | 4,690.00 | 4,360.00 | 4,385.00 | 4,385.00 | - | 26,499 |
| Jun 12, 2026 | 4,480.00 | 4,480.00 | 4,325.00 | 4,385.00 | 4,385.00 | 1.39% | 28,838 |
| Jun 11, 2026 | 4,250.00 | 4,395.00 | 4,200.00 | 4,325.00 | 4,325.00 | 0.58% | 13,398 |
| Jun 10, 2026 | 4,345.00 | 4,395.00 | 4,200.00 | 4,300.00 | 4,300.00 | -1.04% | 32,569 |
| Jun 9, 2026 | 4,120.00 | 4,445.00 | 4,120.00 | 4,345.00 | 4,345.00 | 0.93% | 21,457 |
| Jun 8, 2026 | 4,500.00 | 4,500.00 | 4,250.00 | 4,305.00 | 4,305.00 | -5.80% | 60,461 |
| Jun 5, 2026 | 4,615.00 | 4,750.00 | 4,330.00 | 4,570.00 | 4,570.00 | -1.83% | 44,481 |
| Jun 4, 2026 | 4,730.00 | 4,815.00 | 4,370.00 | 4,655.00 | 4,655.00 | -1.59% | 45,106 |
| Jun 2, 2026 | 4,725.00 | 4,835.00 | 4,635.00 | 4,730.00 | 4,730.00 | -1.77% | 62,949 |
| Jun 1, 2026 | 5,000.00 | 5,050.00 | 4,800.00 | 4,815.00 | 4,815.00 | -4.65% | 94,534 |
| May 29, 2026 | 5,240.00 | 5,250.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.32% | 73,462 |
| May 28, 2026 | 5,070.00 | 5,170.00 | 4,900.00 | 5,170.00 | 5,170.00 | 1.97% | 71,756 |
| May 27, 2026 | 5,150.00 | 5,150.00 | 4,965.00 | 5,070.00 | 5,070.00 | - | 39,914 |
| May 26, 2026 | 5,000.00 | 5,200.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1.71% | 63,378 |
| May 22, 2026 | 4,955.00 | 5,250.00 | 4,955.00 | 4,985.00 | 4,985.00 | 0.61% | 21,975 |
| May 21, 2026 | 4,860.00 | 5,270.00 | 4,860.00 | 4,955.00 | 4,955.00 | 3.23% | 87,162 |
| May 20, 2026 | 4,925.00 | 4,970.00 | 4,745.00 | 4,800.00 | 4,800.00 | -2.54% | 42,897 |
| May 19, 2026 | 4,950.00 | 5,100.00 | 4,905.00 | 4,925.00 | 4,925.00 | -0.51% | 56,961 |
| May 18, 2026 | 4,810.00 | 5,040.00 | 4,750.00 | 4,950.00 | 4,950.00 | 0.51% | 83,279 |
| May 15, 2026 | 5,230.00 | 5,260.00 | 4,875.00 | 4,925.00 | 4,925.00 | -3.43% | 80,438 |
| May 14, 2026 | 5,040.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 66,123 |
| May 13, 2026 | 4,900.00 | 5,200.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1.21% | 75,980 |
| May 12, 2026 | 5,060.00 | 5,210.00 | 4,650.00 | 4,940.00 | 4,940.00 | -2.76% | 124,639 |
| May 11, 2026 | 5,360.00 | 5,360.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.20% | 81,382 |
| May 8, 2026 | 5,000.00 | 5,350.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.59% | 85,084 |
| May 7, 2026 | 5,010.00 | 5,140.00 | 4,945.00 | 5,050.00 | 5,050.00 | - | 45,399 |