Dynamic Design Co., LTD. (KRX:145210)
South Korea · Delayed Price · Currency is KRW 224.00
+2.00 (0.90%)
Mar 25, 2026, 7:44 AM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 213.00 | 248.00 | 205.00 | 224.00 | - | - | 3,467,035 |
| Mar 23, 2026 | 213.00 | 248.00 | 205.00 | 224.00 | 224.00 | 0.90% | 3,467,035 |
| Mar 20, 2026 | 232.00 | 260.00 | 220.00 | 222.00 | 222.00 | -12.60% | 4,619,326 |
| Mar 19, 2026 | 353.00 | 375.00 | 249.00 | 254.00 | 254.00 | -15.05% | 13,456,540 |
| Mar 18, 2026 | 234.00 | 299.00 | 234.00 | 299.00 | 299.00 | 30.00% | 1,376,173 |
| Mar 17, 2026 | 238.00 | 247.00 | 207.00 | 230.00 | 230.00 | -3.36% | 2,351,039 |
| Mar 16, 2026 | 262.00 | 280.00 | 238.00 | 238.00 | 238.00 | -9.16% | 1,344,879 |
| Mar 13, 2026 | 263.00 | 270.00 | 247.00 | 262.00 | 262.00 | -0.76% | 978,695 |
| Mar 12, 2026 | 300.00 | 301.00 | 250.00 | 264.00 | 264.00 | -12.00% | 1,754,005 |
| Mar 11, 2026 | 314.00 | 318.00 | 300.00 | 300.00 | 300.00 | -4.46% | 523,584 |
| Mar 10, 2026 | 310.00 | 335.00 | 300.00 | 314.00 | 314.00 | -0.63% | 518,222 |
| Mar 9, 2026 | 323.00 | 350.00 | 310.00 | 316.00 | 316.00 | -10.48% | 381,518 |
| Mar 6, 2026 | 363.00 | 365.00 | 338.00 | 353.00 | 353.00 | 0.86% | 170,882 |
| Mar 5, 2026 | 323.00 | 356.00 | 323.00 | 350.00 | 350.00 | 8.36% | 477,869 |
| Mar 4, 2026 | 362.00 | 362.00 | 316.00 | 323.00 | 323.00 | -11.02% | 606,171 |
| Mar 3, 2026 | 385.00 | 385.00 | 361.00 | 363.00 | 363.00 | -1.89% | 442,258 |
| Feb 27, 2026 | 378.00 | 384.00 | 360.00 | 370.00 | 370.00 | -3.14% | 375,696 |
| Feb 26, 2026 | 414.00 | 414.00 | 381.00 | 382.00 | 382.00 | -7.73% | 609,716 |
| Feb 25, 2026 | 397.00 | 414.00 | 393.00 | 414.00 | 414.00 | 1.97% | 574,434 |
| 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% | 767,903 |
| Feb 19, 2026 | 415.00 | 421.00 | 406.00 | 411.00 | 411.00 | 1.23% | 313,452 |
| Feb 13, 2026 | 419.00 | 423.00 | 397.00 | 406.00 | 406.00 | -3.33% | 675,448 |
| Feb 12, 2026 | 440.00 | 449.00 | 415.00 | 420.00 | 420.00 | -4.55% | 573,703 |
| Feb 11, 2026 | 454.00 | 456.00 | 439.00 | 440.00 | 440.00 | -3.08% | 383,814 |
| Feb 10, 2026 | 460.00 | 479.00 | 443.00 | 454.00 | 454.00 | 0.89% | 686,152 |
| Feb 9, 2026 | 442.00 | 520.00 | 433.00 | 450.00 | 450.00 | 7.66% | 3,530,755 |
| Feb 6, 2026 | 409.00 | 440.00 | 385.00 | 418.00 | 418.00 | 2.96% | 963,162 |
| Feb 5, 2026 | 440.00 | 441.00 | 403.00 | 406.00 | 406.00 | -6.88% | 1,281,469 |
| Feb 4, 2026 | 417.00 | 488.00 | 416.00 | 436.00 | 436.00 | 4.56% | 2,890,743 |
| Feb 3, 2026 | 415.00 | 434.00 | 402.00 | 417.00 | 417.00 | 0.97% | 745,331 |
| Feb 2, 2026 | 417.00 | 458.00 | 401.00 | 413.00 | 413.00 | -0.96% | 2,167,517 |
| Jan 30, 2026 | 480.00 | 480.00 | 406.00 | 417.00 | 417.00 | -14.37% | 5,451,952 |
| Jan 29, 2026 | 499.00 | 499.00 | 454.00 | 487.00 | 487.00 | -2.40% | 2,246,970 |
| Jan 28, 2026 | 510.00 | 546.00 | 492.00 | 499.00 | 499.00 | -0.80% | 2,393,097 |
| Jan 27, 2026 | 583.00 | 583.00 | 496.00 | 503.00 | 503.00 | -13.87% | 3,400,247 |
| Jan 26, 2026 | 647.00 | 647.00 | 573.00 | 584.00 | 584.00 | -7.45% | 1,502,541 |
| Jan 23, 2026 | 645.00 | 670.00 | 619.00 | 631.00 | 631.00 | -1.87% | 556,137 |
| Jan 22, 2026 | 728.00 | 734.00 | 631.00 | 643.00 | 643.00 | -11.68% | 1,393,664 |
| Jan 21, 2026 | 752.00 | 759.00 | 686.00 | 728.00 | 728.00 | -4.08% | 349,782 |
| Jan 20, 2026 | 762.00 | 825.00 | 745.00 | 759.00 | 759.00 | -0.39% | 868,564 |
| Jan 19, 2026 | 750.00 | 777.00 | 711.00 | 762.00 | 762.00 | 0.13% | 787,526 |
| Jan 16, 2026 | 799.00 | 812.00 | 700.00 | 761.00 | 761.00 | -0.13% | 1,088,981 |
| Jan 15, 2026 | 641.00 | 809.00 | 620.00 | 762.00 | 762.00 | 18.51% | 2,391,281 |
| Jan 14, 2026 | 647.00 | 655.00 | 632.00 | 643.00 | 643.00 | -1.98% | 118,538 |
| Jan 13, 2026 | 700.00 | 700.00 | 641.00 | 656.00 | 656.00 | -2.81% | 288,040 |
| Jan 12, 2026 | 675.00 | 700.00 | 656.00 | 675.00 | 675.00 | - | 259,829 |
| Jan 9, 2026 | 691.00 | 691.00 | 670.00 | 675.00 | 675.00 | -2.74% | 75,594 |
| Jan 8, 2026 | 696.00 | 696.00 | 666.00 | 694.00 | 694.00 | -0.43% | 209,961 |