Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 395.00
-19.00 (-4.59%)
Feb 26, 2026, 9:49 AM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 397.00 | 414.00 | 393.00 | 414.00 | 414.00 | 1.97% | 574,433 |
| Feb 24, 2026 | 375.00 | 415.00 | 367.00 | 406.00 | 406.00 | 8.27% | 784,130 |
| Feb 23, 2026 | 398.00 | 405.00 | 363.00 | 375.00 | 375.00 | -5.30% | 1,096,367 |
| Feb 20, 2026 | 411.00 | 419.00 | 389.00 | 396.00 | 396.00 | -3.65% | 751,032 |
| Feb 19, 2026 | 415.00 | 421.00 | 406.00 | 411.00 | 411.00 | 1.23% | 313,382 |
| Feb 13, 2026 | 419.00 | 423.00 | 397.00 | 406.00 | 406.00 | -3.33% | 675,283 |
| Feb 12, 2026 | 440.00 | 449.00 | 415.00 | 420.00 | 420.00 | -4.55% | 570,533 |
| Feb 11, 2026 | 454.00 | 456.00 | 439.00 | 440.00 | 440.00 | -3.08% | 383,291 |
| Feb 10, 2026 | 460.00 | 479.00 | 443.00 | 454.00 | 454.00 | 0.89% | 682,344 |
| Feb 9, 2026 | 442.00 | 520.00 | 433.00 | 450.00 | 450.00 | 7.66% | 3,529,133 |
| Feb 6, 2026 | 409.00 | 440.00 | 385.00 | 418.00 | 418.00 | 2.96% | 963,033 |
| Feb 5, 2026 | 440.00 | 441.00 | 403.00 | 406.00 | 406.00 | -6.88% | 1,273,796 |
| Feb 4, 2026 | 417.00 | 488.00 | 416.00 | 436.00 | 436.00 | 4.56% | 2,890,336 |
| Feb 3, 2026 | 415.00 | 434.00 | 402.00 | 417.00 | 417.00 | 0.97% | 732,564 |
| Feb 2, 2026 | 417.00 | 458.00 | 401.00 | 413.00 | 413.00 | -0.96% | 2,163,020 |
| Jan 30, 2026 | 480.00 | 480.00 | 406.00 | 417.00 | 417.00 | -14.37% | 5,433,587 |
| Jan 29, 2026 | 499.00 | 499.00 | 454.00 | 487.00 | 487.00 | -2.40% | 2,196,348 |
| Jan 28, 2026 | 510.00 | 546.00 | 492.00 | 499.00 | 499.00 | -0.80% | 2,027,397 |
| Jan 27, 2026 | 583.00 | 583.00 | 496.00 | 503.00 | 503.00 | -13.87% | 3,359,518 |
| Jan 26, 2026 | 647.00 | 647.00 | 573.00 | 584.00 | 584.00 | -7.45% | 1,501,004 |
| Jan 23, 2026 | 645.00 | 670.00 | 619.00 | 631.00 | 631.00 | -1.87% | 555,835 |
| Jan 22, 2026 | 728.00 | 734.00 | 631.00 | 643.00 | 643.00 | -11.68% | 1,392,048 |
| Jan 21, 2026 | 752.00 | 759.00 | 686.00 | 728.00 | 728.00 | -4.08% | 349,704 |
| Jan 20, 2026 | 762.00 | 825.00 | 745.00 | 759.00 | 759.00 | -0.39% | 868,555 |
| Jan 19, 2026 | 750.00 | 777.00 | 711.00 | 762.00 | 762.00 | 0.13% | 786,992 |
| Jan 16, 2026 | 799.00 | 812.00 | 700.00 | 761.00 | 761.00 | -0.13% | 1,075,033 |
| Jan 15, 2026 | 641.00 | 809.00 | 620.00 | 762.00 | 762.00 | 18.51% | 2,361,288 |
| Jan 14, 2026 | 647.00 | 655.00 | 632.00 | 643.00 | 643.00 | -1.98% | 117,873 |
| Jan 13, 2026 | 700.00 | 700.00 | 641.00 | 656.00 | 656.00 | -2.81% | 288,013 |
| Jan 12, 2026 | 675.00 | 700.00 | 656.00 | 675.00 | 675.00 | - | 259,739 |
| 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 |