DYD Co.,LTD. (KOSDAQ:219550)
South Korea
· Delayed Price · Currency is KRW 4,000.00
-460.00 (-10.31%)
At close: Nov 6, 2025
DYD Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4,460.00 | 4,900.00 | 3,860.00 | 4,000.00 | 4,000.00 | -10.31% | 265,096 |
| Nov 5, 2025 | 4,760.00 | 4,760.00 | 4,400.00 | 4,460.00 | 4,460.00 | -7.08% | 96,429 |
| Nov 4, 2025 | 5,040.00 | 5,080.00 | 4,760.00 | 4,800.00 | 4,800.00 | -4.76% | 65,554 |
| Nov 3, 2025 | 5,260.00 | 5,440.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.70% | 80,600 |
| Oct 31, 2025 | 5,040.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 0.39% | 30,262 |
| Oct 30, 2025 | 5,240.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.53% | 26,390 |
| Oct 29, 2025 | 5,660.00 | 5,660.00 | 5,140.00 | 5,240.00 | 5,240.00 | -5.42% | 56,176 |
| Oct 28, 2025 | 5,160.00 | 6,180.00 | 5,160.00 | 5,540.00 | 5,540.00 | 5.73% | 190,685 |
| Oct 27, 2025 | 5,680.00 | 5,680.00 | 5,160.00 | 5,240.00 | 5,240.00 | -1.50% | 39,986 |
| Oct 24, 2025 | 5,020.00 | 5,600.00 | 4,980.00 | 5,320.00 | 5,320.00 | 6.83% | 92,519 |
| Oct 23, 2025 | 5,020.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.80% | 25,166 |
| Oct 22, 2025 | 5,040.00 | 5,120.00 | 4,920.00 | 5,020.00 | 5,020.00 | -0.40% | 19,752 |
| Oct 21, 2025 | 5,100.00 | 5,160.00 | 4,820.00 | 5,040.00 | 5,040.00 | -1.18% | 55,679 |
| Oct 20, 2025 | 5,480.00 | 5,540.00 | 5,080.00 | 5,100.00 | 5,100.00 | -6.93% | 117,965 |
| Oct 17, 2025 | 5,660.00 | 5,700.00 | 5,360.00 | 5,480.00 | 5,480.00 | -2.84% | 64,895 |
| Oct 16, 2025 | 5,700.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 29,349 |
| Oct 15, 2025 | 5,820.00 | 5,840.00 | 5,640.00 | 5,700.00 | 5,700.00 | -2.40% | 41,688 |
| Oct 14, 2025 | 5,640.00 | 6,100.00 | 5,640.00 | 5,840.00 | 5,840.00 | 3.55% | 87,689 |
| Oct 13, 2025 | 5,820.00 | 6,160.00 | 5,580.00 | 5,640.00 | 5,640.00 | -7.54% | 142,941 |
| Oct 10, 2025 | 6,760.00 | 6,800.00 | 5,640.00 | 6,100.00 | 6,100.00 | 8.93% | 419,586 |
| Oct 2, 2025 | 5,400.00 | 5,740.00 | 5,380.00 | 5,600.00 | 5,600.00 | 4.09% | 71,417 |
| Oct 1, 2025 | 5,440.00 | 5,600.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.37% | 38,833 |
| Sep 30, 2025 | 5,140.00 | 5,900.00 | 5,120.00 | 5,400.00 | 5,400.00 | 3.85% | 118,177 |
| Sep 29, 2025 | 5,240.00 | 5,500.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 128,831 |
| Sep 26, 2025 | 5,080.00 | 6,260.00 | 5,040.00 | 5,240.00 | 5,240.00 | 1.16% | 583,608 |
| Sep 25, 2025 | 5,420.00 | 5,520.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.26% | 77,744 |
| Sep 24, 2025 | 5,280.00 | 6,440.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.52% | 880,449 |
| Sep 23, 2025 | 5,260.00 | 5,380.00 | 4,800.00 | 5,120.00 | 5,120.00 | 1.99% | 107,469 |
| Sep 22, 2025 | 4,600.00 | 5,700.00 | 4,520.00 | 5,020.00 | 5,020.00 | 10.09% | 529,968 |
| Sep 19, 2025 | 4,700.00 | 5,120.00 | 4,480.00 | 4,560.00 | 4,560.00 | -14.93% | 370,344 |
| Sep 18, 2025 | 5,200.00 | 5,700.00 | 5,180.00 | 5,360.00 | 5,360.00 | 3.08% | 141,473 |
| Sep 17, 2025 | 5,580.00 | 5,640.00 | 5,100.00 | 5,200.00 | 5,200.00 | -7.47% | 163,950 |
| Sep 16, 2025 | 5,720.00 | 5,760.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.75% | 45,989 |
| Sep 15, 2025 | 5,960.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,720.00 | -3.70% | 84,081 |
| Sep 12, 2025 | 6,060.00 | 6,180.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.98% | 39,286 |
| Sep 11, 2025 | 6,040.00 | 6,340.00 | 5,780.00 | 6,060.00 | 6,060.00 | - | 104,674 |
| Sep 10, 2025 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | 6,060.00 | -3.81% | 72,202 |
| Sep 9, 2025 | 6,440.00 | 6,620.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.87% | 31,240 |
| Sep 8, 2025 | 6,520.00 | 6,820.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.43% | 33,721 |
| Sep 5, 2025 | 6,360.00 | 6,900.00 | 6,360.00 | 6,580.00 | 6,580.00 | 3.46% | 47,077 |
| Sep 4, 2025 | 6,520.00 | 6,800.00 | 6,360.00 | 6,360.00 | 6,360.00 | -3.34% | 57,698 |
| Sep 3, 2025 | 6,860.00 | 6,900.00 | 6,560.00 | 6,580.00 | 6,580.00 | -4.08% | 31,706 |
| Sep 2, 2025 | 6,440.00 | 7,960.00 | 6,200.00 | 6,860.00 | 6,860.00 | 7.52% | 268,244 |
| Sep 1, 2025 | 7,000.00 | 7,120.00 | 5,900.00 | 6,380.00 | 6,380.00 | -9.89% | 162,649 |
| Aug 29, 2025 | 6,880.00 | 7,200.00 | 6,700.00 | 7,080.00 | 7,080.00 | 1.14% | 29,051 |
| Aug 28, 2025 | 6,600.00 | 7,100.00 | 6,540.00 | 7,000.00 | 7,000.00 | 4.48% | 32,496 |
| Aug 27, 2025 | 6,880.00 | 7,060.00 | 6,300.00 | 6,700.00 | 6,700.00 | -2.62% | 109,780 |
| Aug 26, 2025 | 7,260.00 | 7,300.00 | 6,800.00 | 6,880.00 | 6,880.00 | -4.97% | 52,772 |
| Aug 25, 2025 | 7,200.00 | 7,600.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.28% | 31,868 |
| Aug 22, 2025 | 7,360.00 | 7,600.00 | 6,920.00 | 7,260.00 | 7,260.00 | -1.36% | 19,749 |
| Aug 21, 2025 | 7,440.00 | 7,560.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.08% | 23,184 |
| Aug 20, 2025 | 7,600.00 | 7,600.00 | 7,060.00 | 7,440.00 | 7,440.00 | -0.53% | 34,101 |
| Aug 19, 2025 | 7,560.00 | 7,940.00 | 7,220.00 | 7,480.00 | 7,480.00 | -0.80% | 44,176 |
| Aug 18, 2025 | 7,980.00 | 8,000.00 | 7,480.00 | 7,540.00 | 7,540.00 | -5.51% | 83,032 |
| Aug 14, 2025 | 8,140.00 | 8,360.00 | 7,940.00 | 7,980.00 | 7,980.00 | -2.44% | 52,164 |
| Aug 13, 2025 | 8,040.00 | 9,100.00 | 7,900.00 | 8,180.00 | 8,180.00 | 1.74% | 88,375 |
| Aug 12, 2025 | 8,100.00 | 8,260.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.74% | 24,640 |
| Aug 11, 2025 | 8,300.00 | 8,340.00 | 7,980.00 | 8,100.00 | 8,100.00 | -0.49% | 32,312 |
| Aug 8, 2025 | 8,220.00 | 8,280.00 | 7,780.00 | 8,140.00 | 8,140.00 | -0.73% | 17,700 |
| Aug 7, 2025 | 8,660.00 | 8,680.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 34,924 |
| Aug 6, 2025 | 8,600.00 | 8,620.00 | 8,200.00 | 8,300.00 | 8,300.00 | -3.49% | 47,907 |
| Aug 5, 2025 | 8,880.00 | 8,880.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.42% | 21,613 |
| Aug 4, 2025 | 8,300.00 | 8,900.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.17% | 49,483 |
| Aug 1, 2025 | 8,200.00 | 8,420.00 | 8,140.00 | 8,300.00 | 8,300.00 | - | 22,994 |
| Jul 31, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.12% | 34,999 |
| Jul 30, 2025 | 8,700.00 | 8,920.00 | 8,440.00 | 8,480.00 | 8,480.00 | -2.53% | 32,822 |
| Jul 29, 2025 | 8,600.00 | 8,980.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1.16% | 58,613 |
| Jul 28, 2025 | 9,400.00 | 9,400.00 | 8,520.00 | 8,600.00 | 8,600.00 | -5.08% | 72,200 |
| Jul 25, 2025 | 9,200.00 | 9,360.00 | 9,040.00 | 9,060.00 | 9,060.00 | -3.21% | 43,288 |
| Jul 24, 2025 | 9,700.00 | 9,860.00 | 8,900.00 | 9,360.00 | 9,360.00 | -2.30% | 90,889 |
| Jul 23, 2025 | 10,260.00 | 10,300.00 | 9,220.00 | 9,580.00 | 9,580.00 | -6.45% | 224,949 |
| Jul 22, 2025 | 10,600.00 | 12,360.00 | 10,200.00 | 10,240.00 | 10,240.00 | 3.64% | 1,479,142 |
| Jul 21, 2025 | 7,600.00 | 9,880.00 | 7,500.00 | 9,880.00 | 9,880.00 | 30.00% | 814,996 |
| Jul 18, 2025 | 7,480.00 | 7,600.00 | 7,060.00 | 7,600.00 | 7,600.00 | 0.80% | 73,272 |
| Jul 17, 2025 | 7,020.00 | 8,380.00 | 6,860.00 | 7,540.00 | 7,540.00 | 9.91% | 356,418 |
| Jul 16, 2025 | 8,580.00 | 8,580.00 | 6,460.00 | 6,860.00 | 6,860.00 | -18.91% | 373,336 |
| Jul 15, 2025 | 8,700.00 | 8,700.00 | 8,360.00 | 8,460.00 | 8,460.00 | -2.76% | 39,945 |
| Jul 14, 2025 | 9,160.00 | 9,240.00 | 8,620.00 | 8,700.00 | 8,700.00 | -5.02% | 34,415 |
| Jul 11, 2025 | 9,080.00 | 9,180.00 | 8,900.00 | 9,160.00 | 9,160.00 | 1.78% | 17,919 |
| Jul 10, 2025 | 9,680.00 | 9,800.00 | 8,900.00 | 9,000.00 | 9,000.00 | -5.86% | 38,386 |
| Jul 9, 2025 | 8,660.00 | 9,680.00 | 8,620.00 | 9,560.00 | 9,560.00 | 10.39% | 86,028 |
| Jul 8, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,660.00 | 8,660.00 | -1.59% | 54,194 |
| Jul 7, 2025 | 9,040.00 | 9,260.00 | 8,500.00 | 8,800.00 | 8,800.00 | -3.51% | 37,972 |
| Jul 4, 2025 | 10,660.00 | 10,660.00 | 8,780.00 | 9,120.00 | 9,120.00 | -14.61% | 172,871 |
| Jul 3, 2025 | 10,920.00 | 11,080.00 | 10,520.00 | 10,680.00 | 10,680.00 | -2.20% | 18,885 |
| Jul 2, 2025 | 11,160.00 | 11,160.00 | 10,480.00 | 10,920.00 | 10,920.00 | -1.09% | 27,847 |
| Jul 1, 2025 | 11,280.00 | 11,280.00 | 10,980.00 | 11,040.00 | 11,040.00 | -2.13% | 12,225 |
| Jun 30, 2025 | 11,260.00 | 11,460.00 | 10,980.00 | 11,280.00 | 11,280.00 | 0.18% | 10,484 |
| Jun 27, 2025 | 11,320.00 | 11,600.00 | 11,000.00 | 11,260.00 | 11,260.00 | - | 11,477 |
| Jun 26, 2025 | 11,340.00 | 11,400.00 | 10,900.00 | 11,260.00 | 11,260.00 | - | 21,272 |
| Jun 25, 2025 | 11,460.00 | 11,580.00 | 11,260.00 | 11,260.00 | 11,260.00 | -1.75% | 16,328 |
| Jun 24, 2025 | 11,780.00 | 11,780.00 | 11,260.00 | 11,460.00 | 11,460.00 | 0.88% | 18,211 |
| Jun 23, 2025 | 11,800.00 | 11,800.00 | 11,340.00 | 11,360.00 | 11,360.00 | -4.22% | 28,877 |
| Jun 20, 2025 | 11,980.00 | 12,000.00 | 11,500.00 | 11,860.00 | 11,860.00 | 0.51% | 14,760 |
| Jun 19, 2025 | 12,000.00 | 12,400.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 14,755 |
| Jun 18, 2025 | 12,080.00 | 12,080.00 | 11,880.00 | 12,000.00 | 12,000.00 | - | 11,264 |
| Jun 17, 2025 | 12,000.00 | 12,160.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.33% | 12,358 |
| Jun 16, 2025 | 12,200.00 | 12,200.00 | 11,720.00 | 11,960.00 | 11,960.00 | -1.32% | 10,932 |
| Jun 13, 2025 | 12,380.00 | 12,540.00 | 11,960.00 | 12,120.00 | 12,120.00 | -2.10% | 17,361 |
| Jun 12, 2025 | 12,420.00 | 12,560.00 | 12,140.00 | 12,380.00 | 12,380.00 | -0.32% | 10,786 |