Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 675.00
-19.00 (-2.74%)
Jan 9, 2026, 3:30 PM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 691.00 | 691.00 | 670.00 | 675.00 | 675.00 | -2.74% | 75,552 |
| Jan 8, 2026 | 696.00 | 696.00 | 666.00 | 694.00 | 694.00 | -0.43% | 209,961 |
| Jan 7, 2026 | 698.00 | 715.00 | 680.00 | 697.00 | 697.00 | - | 157,817 |
| Jan 6, 2026 | 685.00 | 700.00 | 675.00 | 697.00 | 697.00 | 1.75% | 166,580 |
| Jan 5, 2026 | 700.00 | 700.00 | 661.00 | 685.00 | 685.00 | -1.44% | 206,985 |
| Jan 2, 2026 | 712.00 | 712.00 | 680.00 | 695.00 | 695.00 | -2.39% | 121,012 |
| Dec 30, 2025 | 715.00 | 734.00 | 688.00 | 712.00 | 712.00 | - | 239,113 |
| Dec 29, 2025 | 728.00 | 750.00 | 709.00 | 712.00 | 712.00 | -2.20% | 218,603 |
| Dec 26, 2025 | 765.00 | 789.00 | 705.00 | 728.00 | 728.00 | -5.21% | 375,650 |
| Dec 24, 2025 | 800.00 | 819.00 | 730.00 | 768.00 | 768.00 | -3.15% | 96,131 |
| Dec 23, 2025 | 810.00 | 845.00 | 769.00 | 793.00 | 793.00 | -2.10% | 210,981 |
| Dec 22, 2025 | 898.00 | 898.00 | 810.00 | 810.00 | 810.00 | -5.15% | 186,436 |
| Dec 19, 2025 | 899.00 | 899.00 | 848.00 | 854.00 | 854.00 | -0.12% | 65,279 |
| Dec 18, 2025 | 867.00 | 879.00 | 848.00 | 855.00 | 855.00 | -1.50% | 36,851 |
| Dec 17, 2025 | 875.00 | 875.00 | 846.00 | 868.00 | 868.00 | 2.36% | 55,733 |
| Dec 16, 2025 | 897.00 | 909.00 | 848.00 | 848.00 | 848.00 | -5.46% | 136,229 |
| Dec 15, 2025 | 905.00 | 905.00 | 858.00 | 897.00 | 897.00 | -0.99% | 30,072 |
| Dec 12, 2025 | 914.00 | 924.00 | 883.00 | 906.00 | 906.00 | -1.74% | 65,119 |
| Dec 11, 2025 | 930.00 | 930.00 | 896.00 | 922.00 | 922.00 | 0.44% | 67,839 |
| Dec 10, 2025 | 853.00 | 924.00 | 853.00 | 918.00 | 918.00 | 2.00% | 65,952 |
| Dec 9, 2025 | 940.00 | 960.00 | 899.00 | 900.00 | 900.00 | -3.23% | 115,527 |
| Dec 8, 2025 | 910.00 | 983.00 | 910.00 | 930.00 | 930.00 | 2.20% | 342,607 |
| Dec 5, 2025 | 913.00 | 958.00 | 888.00 | 910.00 | 910.00 | -0.22% | 232,569 |
| Dec 4, 2025 | 801.00 | 917.00 | 782.00 | 912.00 | 912.00 | 14.43% | 905,416 |
| Dec 3, 2025 | 787.00 | 800.00 | 787.00 | 797.00 | 797.00 | 1.01% | 31,451 |
| Dec 2, 2025 | 786.00 | 800.00 | 780.00 | 789.00 | 789.00 | -0.50% | 115,003 |
| Dec 1, 2025 | 794.00 | 812.00 | 745.00 | 793.00 | 793.00 | -0.13% | 275,806 |
| Nov 28, 2025 | 802.00 | 820.00 | 773.00 | 794.00 | 794.00 | -0.13% | 63,911 |
| Nov 27, 2025 | 817.00 | 817.00 | 790.00 | 795.00 | 795.00 | -1.61% | 75,590 |
| Nov 26, 2025 | 794.00 | 820.00 | 790.00 | 808.00 | 808.00 | 0.87% | 36,158 |
| Nov 25, 2025 | 804.00 | 835.00 | 781.00 | 801.00 | 801.00 | -0.37% | 185,162 |
| Nov 24, 2025 | 768.00 | 860.00 | 755.00 | 804.00 | 804.00 | 3.74% | 245,715 |
| Nov 21, 2025 | 807.00 | 808.00 | 760.00 | 775.00 | 775.00 | -4.20% | 39,354 |
| Nov 20, 2025 | 838.00 | 838.00 | 790.00 | 809.00 | 809.00 | 0.50% | 39,427 |
| Nov 19, 2025 | 814.00 | 821.00 | 785.00 | 805.00 | 805.00 | -2.78% | 32,980 |
| Nov 18, 2025 | 819.00 | 836.00 | 797.00 | 828.00 | 828.00 | -0.36% | 72,995 |
| Nov 17, 2025 | 809.00 | 850.00 | 797.00 | 831.00 | 831.00 | 2.72% | 40,628 |
| Nov 14, 2025 | 842.00 | 879.00 | 809.00 | 809.00 | 809.00 | -4.71% | 132,594 |
| Nov 13, 2025 | 847.00 | 900.00 | 831.00 | 849.00 | 849.00 | 0.24% | 228,109 |
| Nov 12, 2025 | 865.00 | 882.00 | 845.00 | 847.00 | 847.00 | -2.08% | 119,604 |
| Nov 11, 2025 | 900.00 | 903.00 | 836.00 | 865.00 | 865.00 | -3.89% | 214,418 |
| Nov 10, 2025 | 901.00 | 948.00 | 897.00 | 900.00 | 900.00 | -5.06% | 182,307 |
| Nov 7, 2025 | 913.00 | 950.00 | 884.00 | 948.00 | 948.00 | 3.83% | 179,317 |
| Nov 6, 2025 | 910.00 | 939.00 | 894.00 | 913.00 | 913.00 | 0.33% | 111,048 |
| Nov 5, 2025 | 924.00 | 975.00 | 885.00 | 910.00 | 910.00 | -2.47% | 250,542 |
| Nov 4, 2025 | 900.00 | 995.00 | 842.00 | 933.00 | 933.00 | 3.67% | 476,837 |
| Nov 3, 2025 | 916.00 | 916.00 | 877.00 | 900.00 | 900.00 | -1.64% | 158,716 |
| Oct 31, 2025 | 959.00 | 978.00 | 892.00 | 915.00 | 915.00 | -4.59% | 186,662 |
| Oct 30, 2025 | 906.00 | 1,000.00 | 874.00 | 959.00 | 959.00 | 5.73% | 876,173 |
| Oct 29, 2025 | 946.00 | 979.00 | 888.00 | 907.00 | 907.00 | -4.22% | 201,135 |