Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 2,240.00
0.00 (0.00%)
Last updated: Jul 27, 2026, 9:00 AM KST
Dynamic Design Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2,130.00 | 2,480.00 | 2,050.00 | 2,240.00 | 2,240.00 | 0.90% | 346,703 |
| Mar 20, 2026 | 2,320.00 | 2,600.00 | 2,200.00 | 2,220.00 | 2,220.00 | -12.60% | 461,932 |
| Mar 19, 2026 | 3,530.00 | 3,750.00 | 2,490.00 | 2,540.00 | 2,540.00 | -15.05% | 1,345,654 |
| Mar 18, 2026 | 2,340.00 | 2,990.00 | 2,340.00 | 2,990.00 | 2,990.00 | 30.00% | 137,617 |
| Mar 17, 2026 | 2,380.00 | 2,470.00 | 2,070.00 | 2,300.00 | 2,300.00 | -3.36% | 235,103 |
| Mar 16, 2026 | 2,620.00 | 2,800.00 | 2,380.00 | 2,380.00 | 2,380.00 | -9.16% | 134,487 |
| Mar 13, 2026 | 2,630.00 | 2,700.00 | 2,470.00 | 2,620.00 | 2,620.00 | -0.76% | 97,869 |
| Mar 12, 2026 | 3,000.00 | 3,010.00 | 2,500.00 | 2,640.00 | 2,640.00 | -12.00% | 175,400 |
| Mar 11, 2026 | 3,140.00 | 3,180.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.46% | 52,358 |
| Mar 10, 2026 | 3,100.00 | 3,350.00 | 3,000.00 | 3,140.00 | 3,140.00 | -0.63% | 51,822 |
| Mar 9, 2026 | 3,230.00 | 3,500.00 | 3,100.00 | 3,160.00 | 3,160.00 | -10.48% | 38,151 |
| Mar 6, 2026 | 3,630.00 | 3,650.00 | 3,380.00 | 3,530.00 | 3,530.00 | 0.86% | 17,088 |
| Mar 5, 2026 | 3,230.00 | 3,560.00 | 3,230.00 | 3,500.00 | 3,500.00 | 8.36% | 47,786 |
| Mar 4, 2026 | 3,620.00 | 3,620.00 | 3,160.00 | 3,230.00 | 3,230.00 | -11.02% | 60,617 |
| Mar 3, 2026 | 3,850.00 | 3,850.00 | 3,610.00 | 3,630.00 | 3,630.00 | -1.89% | 44,225 |
| Feb 27, 2026 | 3,780.00 | 3,840.00 | 3,600.00 | 3,700.00 | 3,700.00 | -3.14% | 37,569 |
| Feb 26, 2026 | 4,140.00 | 4,140.00 | 3,810.00 | 3,820.00 | 3,820.00 | -7.73% | 60,971 |
| Feb 25, 2026 | 3,970.00 | 4,140.00 | 3,930.00 | 4,140.00 | 4,140.00 | 1.97% | 57,443 |
| Feb 24, 2026 | 3,750.00 | 4,150.00 | 3,670.00 | 4,060.00 | 4,060.00 | 8.27% | 78,413 |
| Feb 23, 2026 | 3,980.00 | 4,050.00 | 3,630.00 | 3,750.00 | 3,750.00 | -5.30% | 109,636 |
| Feb 20, 2026 | 4,110.00 | 4,190.00 | 3,890.00 | 3,960.00 | 3,960.00 | -3.65% | 76,790 |
| Feb 19, 2026 | 4,150.00 | 4,210.00 | 4,060.00 | 4,110.00 | 4,110.00 | 1.23% | 31,345 |
| Feb 13, 2026 | 4,190.00 | 4,230.00 | 3,970.00 | 4,060.00 | 4,060.00 | -3.33% | 67,544 |
| Feb 12, 2026 | 4,400.00 | 4,490.00 | 4,150.00 | 4,200.00 | 4,200.00 | -4.55% | 57,370 |
| Feb 11, 2026 | 4,540.00 | 4,560.00 | 4,390.00 | 4,400.00 | 4,400.00 | -3.08% | 38,381 |
| Feb 10, 2026 | 4,600.00 | 4,790.00 | 4,430.00 | 4,540.00 | 4,540.00 | 0.89% | 68,615 |
| Feb 9, 2026 | 4,420.00 | 5,200.00 | 4,330.00 | 4,500.00 | 4,500.00 | 7.66% | 353,075 |
| Feb 6, 2026 | 4,090.00 | 4,400.00 | 3,850.00 | 4,180.00 | 4,180.00 | 2.96% | 96,316 |
| Feb 5, 2026 | 4,400.00 | 4,410.00 | 4,030.00 | 4,060.00 | 4,060.00 | -6.88% | 128,146 |
| Feb 4, 2026 | 4,170.00 | 4,880.00 | 4,160.00 | 4,360.00 | 4,360.00 | 4.56% | 289,074 |
| Feb 3, 2026 | 4,150.00 | 4,340.00 | 4,020.00 | 4,170.00 | 4,170.00 | 0.97% | 74,533 |
| Feb 2, 2026 | 4,170.00 | 4,580.00 | 4,010.00 | 4,130.00 | 4,130.00 | -0.96% | 216,751 |
| Jan 30, 2026 | 4,800.00 | 4,800.00 | 4,060.00 | 4,170.00 | 4,170.00 | -14.37% | 545,195 |
| Jan 29, 2026 | 4,990.00 | 4,990.00 | 4,540.00 | 4,870.00 | 4,870.00 | -2.40% | 224,697 |
| Jan 28, 2026 | 5,100.00 | 5,460.00 | 4,920.00 | 4,990.00 | 4,990.00 | -0.80% | 239,309 |
| Jan 27, 2026 | 5,830.00 | 5,830.00 | 4,960.00 | 5,030.00 | 5,030.00 | -13.87% | 340,024 |
| Jan 26, 2026 | 6,470.00 | 6,470.00 | 5,730.00 | 5,840.00 | 5,840.00 | -7.45% | 150,254 |
| Jan 23, 2026 | 6,450.00 | 6,700.00 | 6,190.00 | 6,310.00 | 6,310.00 | -1.87% | 55,613 |
| Jan 22, 2026 | 7,280.00 | 7,340.00 | 6,310.00 | 6,430.00 | 6,430.00 | -11.68% | 139,366 |
| Jan 21, 2026 | 7,520.00 | 7,590.00 | 6,860.00 | 7,280.00 | 7,280.00 | -4.08% | 34,978 |
| Jan 20, 2026 | 7,620.00 | 8,250.00 | 7,450.00 | 7,590.00 | 7,590.00 | -0.39% | 86,856 |
| Jan 19, 2026 | 7,500.00 | 7,770.00 | 7,110.00 | 7,620.00 | 7,620.00 | 0.13% | 78,752 |
| Jan 16, 2026 | 7,990.00 | 8,120.00 | 7,000.00 | 7,610.00 | 7,610.00 | -0.13% | 108,898 |
| Jan 15, 2026 | 6,410.00 | 8,090.00 | 6,200.00 | 7,620.00 | 7,620.00 | 18.51% | 239,128 |
| Jan 14, 2026 | 6,470.00 | 6,550.00 | 6,320.00 | 6,430.00 | 6,430.00 | -1.98% | 11,853 |
| Jan 13, 2026 | 7,000.00 | 7,000.00 | 6,410.00 | 6,560.00 | 6,560.00 | -2.81% | 28,804 |
| Jan 12, 2026 | 6,750.00 | 7,000.00 | 6,560.00 | 6,750.00 | 6,750.00 | - | 25,982 |
| Jan 9, 2026 | 6,910.00 | 6,910.00 | 6,700.00 | 6,750.00 | 6,750.00 | -2.74% | 7,559 |
| Jan 8, 2026 | 6,960.00 | 6,960.00 | 6,660.00 | 6,940.00 | 6,940.00 | -0.43% | 20,996 |
| Jan 7, 2026 | 6,980.00 | 7,150.00 | 6,800.00 | 6,970.00 | 6,970.00 | - | 15,781 |