DYP Co.,Ltd (KRX:092780)
South Korea · Delayed Price · Currency is KRW 4,905.00
-45.00 (-0.91%)
Last updated: May 19, 2026, 2:01 PM KST
DYP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,220.00 | 5,330.00 | 5,030.00 | 5,050.00 | 5,050.00 | -3.26% | 71,716 |
| May 4, 2026 | 5,130.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 2.96% | 112,901 |
| Apr 30, 2026 | 5,110.00 | 5,360.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.39% | 57,623 |
| Apr 29, 2026 | 5,080.00 | 5,240.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.20% | 33,451 |
| Apr 28, 2026 | 5,180.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.97% | 40,521 |
| Apr 27, 2026 | 5,080.00 | 5,260.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.98% | 94,064 |
| Apr 24, 2026 | 4,970.00 | 5,140.00 | 4,885.00 | 5,080.00 | 5,080.00 | 2.21% | 43,018 |
| Apr 23, 2026 | 5,010.00 | 5,100.00 | 4,910.00 | 4,970.00 | 4,970.00 | -0.60% | 73,401 |
| Apr 22, 2026 | 5,050.00 | 5,090.00 | 4,920.00 | 5,000.00 | 5,000.00 | -1.77% | 54,107 |
| Apr 21, 2026 | 4,860.00 | 5,100.00 | 4,860.00 | 5,090.00 | 5,090.00 | 4.73% | 92,306 |
| Apr 20, 2026 | 5,000.00 | 5,000.00 | 4,780.00 | 4,860.00 | 4,860.00 | -3.38% | 88,175 |
| Apr 17, 2026 | 4,860.00 | 5,040.00 | 4,730.00 | 5,030.00 | 5,030.00 | 3.60% | 105,838 |
| Apr 16, 2026 | 4,700.00 | 4,935.00 | 4,700.00 | 4,855.00 | 4,855.00 | 3.30% | 127,571 |
| Apr 15, 2026 | 4,695.00 | 4,815.00 | 4,595.00 | 4,700.00 | 4,700.00 | 1.84% | 108,675 |
| Apr 14, 2026 | 4,590.00 | 4,645.00 | 4,540.00 | 4,615.00 | 4,615.00 | 0.98% | 35,842 |
| Apr 13, 2026 | 4,440.00 | 4,645.00 | 4,395.00 | 4,570.00 | 4,570.00 | 2.93% | 90,629 |
| Apr 10, 2026 | 4,570.00 | 4,570.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.91% | 103,426 |
| Apr 9, 2026 | 4,425.00 | 4,540.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.56% | 24,116 |
| Apr 8, 2026 | 4,240.00 | 4,425.00 | 4,240.00 | 4,425.00 | 4,425.00 | 4.73% | 32,827 |
| Apr 7, 2026 | 4,215.00 | 4,300.00 | 4,200.00 | 4,225.00 | 4,225.00 | -0.35% | 21,781 |
| Apr 6, 2026 | 4,380.00 | 4,380.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.17% | 16,261 |
| Apr 3, 2026 | 4,380.00 | 4,380.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.35% | 29,912 |
| Apr 2, 2026 | 4,450.00 | 4,465.00 | 4,250.00 | 4,305.00 | 4,305.00 | -3.26% | 66,015 |
| Apr 1, 2026 | 4,320.00 | 4,465.00 | 4,295.00 | 4,450.00 | 4,450.00 | 3.13% | 84,623 |
| Mar 31, 2026 | 4,400.00 | 4,400.00 | 4,260.00 | 4,315.00 | 4,315.00 | -0.35% | 40,125 |
| Mar 30, 2026 | 4,475.00 | 4,475.00 | 4,215.00 | 4,330.00 | 4,330.00 | -3.24% | 39,141 |
| Mar 27, 2026 | 4,335.00 | 4,475.00 | 4,235.00 | 4,475.00 | 4,475.00 | 2.29% | 54,238 |
| Mar 26, 2026 | 4,435.00 | 4,475.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.35% | 34,680 |
| Mar 25, 2026 | 4,510.00 | 4,580.00 | 4,405.00 | 4,435.00 | 4,435.00 | -1.33% | 29,341 |
| Mar 24, 2026 | 4,370.00 | 4,525.00 | 4,370.00 | 4,495.00 | 4,495.00 | 3.81% | 49,404 |
| Mar 23, 2026 | 4,565.00 | 4,565.00 | 4,325.00 | 4,330.00 | 4,330.00 | -6.18% | 80,582 |
| Mar 20, 2026 | 4,450.00 | 4,630.00 | 4,450.00 | 4,615.00 | 4,615.00 | 3.71% | 68,293 |
| Mar 19, 2026 | 4,520.00 | 4,545.00 | 4,445.00 | 4,450.00 | 4,450.00 | -2.41% | 34,262 |
| 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% | 81,725 |
| 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% | 61,914 |
| Mar 10, 2026 | 4,635.00 | 4,635.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.67% | 62,171 |
| 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 | - | 106,871 |