Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 753.00
+10.00 (1.35%)
Last updated: Sep 9, 2025, 1:58 PM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 743.00 | 763.00 | 733.00 | 759.00 | 759.00 | 2.15% | 166,517 |
| Sep 8, 2025 | 730.00 | 765.00 | 729.00 | 743.00 | 743.00 | -1.72% | 195,801 |
| Sep 5, 2025 | 757.00 | 764.00 | 749.00 | 756.00 | 756.00 | -0.13% | 69,467 |
| Sep 4, 2025 | 769.00 | 782.00 | 750.00 | 757.00 | 757.00 | -1.56% | 51,439 |
| Sep 3, 2025 | 784.00 | 784.00 | 756.00 | 769.00 | 769.00 | - | 25,256 |
| Sep 2, 2025 | 758.00 | 794.00 | 757.00 | 769.00 | 769.00 | 1.32% | 35,552 |
| Sep 1, 2025 | 799.00 | 799.00 | 744.00 | 759.00 | 759.00 | -2.69% | 68,118 |
| Aug 29, 2025 | 812.00 | 812.00 | 770.00 | 780.00 | 780.00 | -0.89% | 78,885 |
| Aug 28, 2025 | 790.00 | 825.00 | 780.00 | 787.00 | 787.00 | -0.38% | 76,597 |
| Aug 27, 2025 | 799.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.13% | 93,653 |
| Aug 26, 2025 | 825.00 | 825.00 | 791.00 | 799.00 | 799.00 | -3.15% | 191,872 |
| Aug 25, 2025 | 821.00 | 838.00 | 813.00 | 825.00 | 825.00 | 0.61% | 140,893 |
| Aug 22, 2025 | 828.00 | 859.00 | 810.00 | 820.00 | 820.00 | -0.97% | 37,487 |
| Aug 21, 2025 | 839.00 | 839.00 | 819.00 | 828.00 | 828.00 | -0.12% | 29,292 |
| Aug 20, 2025 | 839.00 | 839.00 | 811.00 | 829.00 | 829.00 | -1.19% | 97,580 |
| Aug 19, 2025 | 869.00 | 869.00 | 823.00 | 839.00 | 839.00 | -0.12% | 47,581 |
| Aug 18, 2025 | 853.00 | 853.00 | 831.00 | 840.00 | 840.00 | -1.52% | 42,781 |
| Aug 14, 2025 | 854.00 | 857.00 | 820.00 | 853.00 | 853.00 | - | 166,918 |
| Aug 13, 2025 | 846.00 | 875.00 | 830.00 | 853.00 | 853.00 | 0.95% | 145,685 |
| Aug 12, 2025 | 879.00 | 899.00 | 845.00 | 845.00 | 845.00 | -3.98% | 223,871 |
| Aug 11, 2025 | 817.00 | 970.00 | 806.00 | 880.00 | 880.00 | 7.71% | 1,935,697 |
| Aug 8, 2025 | 830.00 | 839.00 | 777.00 | 817.00 | 817.00 | -1.57% | 132,741 |
| Aug 7, 2025 | 841.00 | 841.00 | 821.00 | 830.00 | 830.00 | -1.19% | 133,550 |
| Aug 6, 2025 | 829.00 | 863.00 | 827.00 | 840.00 | 840.00 | - | 76,774 |
| Aug 5, 2025 | 850.00 | 865.00 | 820.00 | 840.00 | 840.00 | - | 75,383 |
| Aug 4, 2025 | 802.00 | 863.00 | 802.00 | 840.00 | 840.00 | 2.69% | 40,076 |
| Aug 1, 2025 | 840.00 | 870.00 | 814.00 | 818.00 | 818.00 | -2.62% | 106,376 |
| Jul 31, 2025 | 850.00 | 905.00 | 839.00 | 840.00 | 840.00 | -0.12% | 127,643 |
| Jul 30, 2025 | 902.00 | 902.00 | 835.00 | 841.00 | 841.00 | -3.33% | 418,761 |
| Jul 29, 2025 | 890.00 | 908.00 | 860.00 | 870.00 | 870.00 | -3.33% | 228,208 |
| Jul 28, 2025 | 939.00 | 970.00 | 900.00 | 900.00 | 900.00 | -4.15% | 132,761 |
| Jul 25, 2025 | 941.00 | 985.00 | 934.00 | 939.00 | 939.00 | -1.98% | 129,434 |
| Jul 24, 2025 | 957.00 | 988.00 | 935.00 | 958.00 | 958.00 | 1.59% | 247,058 |
| Jul 23, 2025 | 958.00 | 979.00 | 931.00 | 943.00 | 943.00 | -2.38% | 210,853 |
| Jul 22, 2025 | 1,010.00 | 1,055.00 | 950.00 | 966.00 | 966.00 | -5.20% | 1,101,413 |
| Jul 21, 2025 | 956.00 | 1,220.00 | 956.00 | 1,019.00 | 1,019.00 | 8.52% | 6,157,650 |
| Jul 18, 2025 | 951.00 | 994.00 | 930.00 | 939.00 | 939.00 | -1.37% | 291,532 |
| Jul 17, 2025 | 910.00 | 970.00 | 885.00 | 952.00 | 952.00 | 4.62% | 326,826 |
| Jul 16, 2025 | 888.00 | 914.00 | 874.00 | 910.00 | 910.00 | 2.48% | 70,856 |
| Jul 15, 2025 | 900.00 | 908.00 | 882.00 | 888.00 | 888.00 | -0.45% | 45,025 |
| Jul 14, 2025 | 900.00 | 910.00 | 877.00 | 892.00 | 892.00 | -1.44% | 78,248 |
| Jul 11, 2025 | 921.00 | 923.00 | 897.00 | 905.00 | 905.00 | -1.63% | 79,399 |
| Jul 10, 2025 | 922.00 | 934.00 | 920.00 | 920.00 | 920.00 | -0.54% | 62,479 |
| Jul 9, 2025 | 992.00 | 992.00 | 920.00 | 925.00 | 925.00 | 0.22% | 87,776 |
| Jul 8, 2025 | 925.00 | 962.00 | 916.00 | 923.00 | 923.00 | -0.22% | 129,823 |
| Jul 7, 2025 | 973.00 | 1,000.00 | 923.00 | 925.00 | 925.00 | -4.84% | 194,408 |
| Jul 4, 2025 | 954.00 | 1,025.00 | 930.00 | 972.00 | 972.00 | 1.89% | 500,731 |
| Jul 3, 2025 | 879.00 | 1,130.00 | 875.00 | 954.00 | 954.00 | 8.41% | 1,465,512 |
| Jul 2, 2025 | 849.00 | 880.00 | 835.00 | 880.00 | 880.00 | 3.04% | 120,581 |
| Jul 1, 2025 | 827.00 | 863.00 | 827.00 | 854.00 | 854.00 | 3.26% | 66,532 |