Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 817.00
-13.00 (-1.57%)
At close: Aug 8, 2025, 3:30 PM KST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 830.00 | 839.00 | 777.00 | 817.00 | 817.00 | -1.57% | 131,448 |
| 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 |
| Jun 30, 2025 | 815.00 | 840.00 | 815.00 | 827.00 | 827.00 | -0.48% | 52,676 |
| Jun 27, 2025 | 852.00 | 865.00 | 782.00 | 831.00 | 831.00 | -3.71% | 223,381 |
| Jun 26, 2025 | 880.00 | 887.00 | 854.00 | 863.00 | 863.00 | -1.93% | 54,575 |
| Jun 25, 2025 | 907.00 | 930.00 | 870.00 | 880.00 | 880.00 | -2.87% | 95,538 |
| Jun 24, 2025 | 835.00 | 925.00 | 821.00 | 906.00 | 906.00 | 8.50% | 245,373 |
| Jun 23, 2025 | 846.00 | 850.00 | 820.00 | 835.00 | 835.00 | -2.22% | 101,810 |
| Jun 20, 2025 | 865.00 | 865.00 | 832.00 | 854.00 | 854.00 | -2.62% | 131,971 |
| Jun 19, 2025 | 885.00 | 885.00 | 820.00 | 877.00 | 877.00 | -0.34% | 295,491 |
| Jun 18, 2025 | 898.00 | 898.00 | 869.00 | 880.00 | 880.00 | -2.00% | 93,073 |
| Jun 17, 2025 | 906.00 | 924.00 | 864.00 | 898.00 | 898.00 | -1.97% | 196,096 |
| Jun 16, 2025 | 929.00 | 929.00 | 906.00 | 916.00 | 916.00 | 0.22% | 54,413 |
| Jun 13, 2025 | 921.00 | 928.00 | 905.00 | 914.00 | 914.00 | -0.44% | 129,996 |
| Jun 12, 2025 | 942.00 | 950.00 | 918.00 | 918.00 | 918.00 | -2.55% | 142,422 |
| Jun 11, 2025 | 968.00 | 979.00 | 938.00 | 942.00 | 942.00 | -2.69% | 140,121 |
| Jun 10, 2025 | 987.00 | 996.00 | 953.00 | 968.00 | 968.00 | -2.81% | 214,920 |
| Jun 9, 2025 | 1,036.00 | 1,036.00 | 978.00 | 996.00 | 996.00 | -3.77% | 191,889 |
| Jun 5, 2025 | 1,034.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.10% | 150,789 |
| Jun 4, 2025 | 1,030.00 | 1,050.00 | 990.00 | 1,034.00 | 1,034.00 | 0.39% | 54,816 |
| Jun 2, 2025 | 1,004.00 | 1,049.00 | 1,004.00 | 1,030.00 | 1,030.00 | 2.59% | 80,153 |
| May 30, 2025 | 1,011.00 | 1,037.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.69% | 70,035 |
| May 29, 2025 | 1,058.00 | 1,058.00 | 992.00 | 1,011.00 | 1,011.00 | -0.39% | 142,557 |