Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 900.00
-15.00 (-1.64%)
At close: Nov 3, 2025
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 924.00 | 975.00 | 885.00 | 922.00 | 922.00 | -1.18% | 231,174 |
| Nov 4, 2025 | 900.00 | 995.00 | 842.00 | 933.00 | 933.00 | 3.67% | 476,812 |
| 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% | 201,566 |
| Oct 28, 2025 | 862.00 | 975.00 | 858.00 | 947.00 | 947.00 | 7.61% | 518,503 |
| Oct 27, 2025 | 809.00 | 928.00 | 805.00 | 880.00 | 880.00 | 8.64% | 1,127,302 |
| Oct 24, 2025 | 864.00 | 864.00 | 808.00 | 810.00 | 810.00 | -4.14% | 134,056 |
| Oct 23, 2025 | 813.00 | 885.00 | 781.00 | 845.00 | 845.00 | 4.06% | 149,813 |
| Oct 22, 2025 | 825.00 | 834.00 | 800.00 | 812.00 | 812.00 | -1.58% | 129,495 |
| Oct 21, 2025 | 812.00 | 827.00 | 799.00 | 825.00 | 825.00 | -0.60% | 127,539 |
| Oct 20, 2025 | 848.00 | 848.00 | 760.00 | 830.00 | 830.00 | 1.59% | 124,787 |
| Oct 17, 2025 | 869.00 | 869.00 | 790.00 | 817.00 | 817.00 | -6.09% | 252,230 |
| Oct 16, 2025 | 885.00 | 911.00 | 840.00 | 870.00 | 870.00 | -1.58% | 258,021 |
| Oct 15, 2025 | 885.00 | 901.00 | 810.00 | 884.00 | 884.00 | -0.23% | 136,618 |
| Oct 14, 2025 | 938.00 | 967.00 | 874.00 | 886.00 | 886.00 | -5.54% | 334,169 |
| Oct 13, 2025 | 955.00 | 955.00 | 913.00 | 938.00 | 938.00 | -1.99% | 389,823 |
| Oct 10, 2025 | 928.00 | 1,040.00 | 899.00 | 957.00 | 957.00 | 3.91% | 1,421,237 |
| Oct 2, 2025 | 1,082.00 | 1,133.00 | 900.00 | 921.00 | 921.00 | -7.72% | 3,603,647 |
| Oct 1, 2025 | 799.00 | 998.00 | 780.00 | 998.00 | 998.00 | 29.95% | 8,018,558 |
| Sep 30, 2025 | 652.00 | 814.00 | 648.00 | 768.00 | 768.00 | 17.97% | 2,612,689 |
| Sep 29, 2025 | 633.00 | 654.00 | 625.00 | 651.00 | 651.00 | 2.84% | 135,790 |
| Sep 26, 2025 | 642.00 | 642.00 | 621.00 | 633.00 | 633.00 | -1.40% | 56,235 |
| Sep 25, 2025 | 649.00 | 649.00 | 631.00 | 642.00 | 642.00 | 1.10% | 63,736 |
| Sep 24, 2025 | 654.00 | 654.00 | 628.00 | 635.00 | 635.00 | -2.61% | 62,200 |
| Sep 23, 2025 | 656.00 | 658.00 | 638.00 | 652.00 | 652.00 | 0.62% | 81,801 |
| Sep 22, 2025 | 658.00 | 658.00 | 621.00 | 648.00 | 648.00 | -1.52% | 432,908 |
| Sep 19, 2025 | 681.00 | 681.00 | 652.00 | 658.00 | 658.00 | -3.38% | 162,880 |
| Sep 18, 2025 | 688.00 | 700.00 | 668.00 | 681.00 | 681.00 | -0.73% | 132,307 |
| Sep 17, 2025 | 711.00 | 711.00 | 671.00 | 686.00 | 686.00 | -3.65% | 170,674 |
| Sep 16, 2025 | 732.00 | 737.00 | 709.00 | 712.00 | 712.00 | -2.33% | 126,676 |
| Sep 15, 2025 | 754.00 | 754.00 | 726.00 | 729.00 | 729.00 | -1.09% | 143,615 |
| Sep 12, 2025 | 736.00 | 757.00 | 726.00 | 737.00 | 737.00 | 0.14% | 63,433 |
| Sep 11, 2025 | 747.00 | 747.00 | 731.00 | 736.00 | 736.00 | -1.21% | 62,574 |
| Sep 10, 2025 | 754.00 | 768.00 | 735.00 | 745.00 | 745.00 | -1.19% | 124,396 |
| Sep 9, 2025 | 743.00 | 763.00 | 733.00 | 754.00 | 754.00 | 1.48% | 214,667 |
| 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 |