Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea
· Delayed Price · Currency is KRW 1,775.00
+79.00 (4.66%)
At close: Mar 9, 2026
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,100.00 | 2,200.00 | 1,654.00 | 1,775.00 | 1,775.00 | 4.66% | 21,782,932 |
| Mar 6, 2026 | 1,337.00 | 1,696.00 | 1,310.00 | 1,696.00 | 1,696.00 | 29.96% | 4,237,851 |
| Mar 5, 2026 | 1,290.00 | 1,320.00 | 1,253.00 | 1,305.00 | 1,305.00 | 1.16% | 203,352 |
| Mar 4, 2026 | 1,318.00 | 1,318.00 | 1,240.00 | 1,290.00 | 1,290.00 | -2.20% | 295,521 |
| Mar 3, 2026 | 1,318.00 | 1,330.00 | 1,306.00 | 1,319.00 | 1,319.00 | 0.08% | 168,764 |
| Feb 27, 2026 | 1,335.00 | 1,335.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.30% | 157,194 |
| Feb 26, 2026 | 1,318.00 | 1,336.00 | 1,260.00 | 1,322.00 | 1,322.00 | 0.30% | 406,140 |
| Feb 25, 2026 | 1,309.00 | 1,331.00 | 1,307.00 | 1,318.00 | 1,318.00 | 0.69% | 194,751 |
| Feb 24, 2026 | 1,291.00 | 1,309.00 | 1,287.00 | 1,309.00 | 1,309.00 | 1.39% | 148,737 |
| Feb 23, 2026 | 1,231.00 | 1,300.00 | 1,231.00 | 1,291.00 | 1,291.00 | 4.11% | 206,462 |
| Feb 20, 2026 | 1,215.00 | 1,240.00 | 1,214.00 | 1,240.00 | 1,240.00 | 2.06% | 131,737 |
| Feb 19, 2026 | 1,172.00 | 1,215.00 | 1,168.00 | 1,215.00 | 1,215.00 | 3.76% | 172,059 |
| Feb 13, 2026 | 1,204.00 | 1,209.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.74% | 94,057 |
| Feb 12, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.31% | 86,279 |
| Feb 11, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.41% | 90,883 |
| Feb 10, 2026 | 1,215.00 | 1,230.00 | 1,202.00 | 1,215.00 | 1,215.00 | -0.08% | 73,017 |
| Feb 9, 2026 | 1,185.00 | 1,216.00 | 1,175.00 | 1,216.00 | 1,216.00 | 2.88% | 137,791 |
| Feb 6, 2026 | 1,166.00 | 1,203.00 | 1,123.00 | 1,182.00 | 1,182.00 | 0.42% | 176,966 |
| Feb 5, 2026 | 1,219.00 | 1,223.00 | 1,175.00 | 1,177.00 | 1,177.00 | -3.92% | 210,164 |
| Feb 4, 2026 | 1,256.00 | 1,256.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 214,513 |
| Feb 3, 2026 | 1,281.00 | 1,289.00 | 1,254.00 | 1,255.00 | 1,255.00 | -1.49% | 135,887 |
| Feb 2, 2026 | 1,247.00 | 1,309.00 | 1,231.00 | 1,274.00 | 1,274.00 | 2.17% | 395,980 |
| Jan 30, 2026 | 1,264.00 | 1,329.00 | 1,240.00 | 1,247.00 | 1,247.00 | -1.66% | 328,498 |
| Jan 29, 2026 | 1,279.00 | 1,279.00 | 1,239.00 | 1,268.00 | 1,268.00 | -0.55% | 132,068 |
| Jan 28, 2026 | 1,328.00 | 1,328.00 | 1,233.00 | 1,275.00 | 1,275.00 | -2.37% | 323,156 |
| Jan 27, 2026 | 1,283.00 | 1,345.00 | 1,270.00 | 1,306.00 | 1,306.00 | 1.79% | 144,052 |
| Jan 26, 2026 | 1,308.00 | 1,308.00 | 1,275.00 | 1,283.00 | 1,283.00 | -0.77% | 60,143 |
| Jan 23, 2026 | 1,281.00 | 1,309.00 | 1,271.00 | 1,293.00 | 1,293.00 | 1.49% | 103,919 |
| Jan 22, 2026 | 1,285.00 | 1,329.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.86% | 116,410 |
| Jan 21, 2026 | 1,294.00 | 1,299.00 | 1,269.00 | 1,285.00 | 1,285.00 | -0.70% | 54,361 |
| Jan 20, 2026 | 1,318.00 | 1,324.00 | 1,277.00 | 1,294.00 | 1,294.00 | -1.82% | 96,570 |
| Jan 19, 2026 | 1,294.00 | 1,361.00 | 1,285.00 | 1,318.00 | 1,318.00 | 2.33% | 131,509 |
| Jan 16, 2026 | 1,320.00 | 1,345.00 | 1,282.00 | 1,288.00 | 1,288.00 | -2.42% | 62,292 |
| Jan 15, 2026 | 1,287.00 | 1,320.00 | 1,279.00 | 1,320.00 | 1,320.00 | 2.64% | 56,146 |
| Jan 14, 2026 | 1,320.00 | 1,358.00 | 1,270.00 | 1,286.00 | 1,286.00 | -2.35% | 105,450 |
| Jan 13, 2026 | 1,247.00 | 1,349.00 | 1,247.00 | 1,317.00 | 1,317.00 | 5.78% | 203,613 |
| Jan 12, 2026 | 1,248.00 | 1,302.00 | 1,236.00 | 1,245.00 | 1,245.00 | - | 74,576 |
| Jan 9, 2026 | 1,250.00 | 1,298.00 | 1,228.00 | 1,245.00 | 1,245.00 | 0.81% | 25,158 |
| Jan 8, 2026 | 1,235.00 | 1,237.00 | 1,216.00 | 1,235.00 | 1,235.00 | - | 67,314 |
| Jan 7, 2026 | 1,252.00 | 1,254.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.28% | 81,690 |
| Jan 6, 2026 | 1,262.00 | 1,281.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.42% | 48,311 |
| Jan 5, 2026 | 1,255.00 | 1,276.00 | 1,238.00 | 1,269.00 | 1,269.00 | 1.12% | 75,823 |
| Jan 2, 2026 | 1,245.00 | 1,257.00 | 1,224.00 | 1,255.00 | 1,255.00 | 0.80% | 45,994 |
| Dec 30, 2025 | 1,258.00 | 1,265.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.88% | 65,185 |
| Dec 29, 2025 | 1,280.00 | 1,285.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.18% | 75,232 |
| Dec 26, 2025 | 1,294.00 | 1,309.00 | 1,270.00 | 1,284.00 | 1,264.00 | -0.77% | 68,539 |
| Dec 24, 2025 | 1,321.00 | 1,321.00 | 1,262.00 | 1,294.00 | 1,273.84 | -2.04% | 55,736 |
| Dec 23, 2025 | 1,341.00 | 1,352.00 | 1,310.00 | 1,321.00 | 1,300.42 | -1.49% | 36,789 |
| Dec 22, 2025 | 1,317.00 | 1,377.00 | 1,317.00 | 1,341.00 | 1,320.11 | 1.82% | 49,562 |
| Dec 19, 2025 | 1,348.00 | 1,348.00 | 1,307.00 | 1,317.00 | 1,296.49 | -2.30% | 56,341 |
| Dec 18, 2025 | 1,370.00 | 1,370.00 | 1,315.00 | 1,348.00 | 1,327.00 | -0.59% | 28,368 |
| Dec 17, 2025 | 1,350.00 | 1,369.00 | 1,341.00 | 1,356.00 | 1,334.88 | 0.07% | 16,481 |
| Dec 16, 2025 | 1,384.00 | 1,392.00 | 1,330.00 | 1,355.00 | 1,333.89 | -2.10% | 42,382 |
| Dec 15, 2025 | 1,366.00 | 1,384.00 | 1,350.00 | 1,384.00 | 1,362.44 | 1.32% | 29,352 |
| Dec 12, 2025 | 1,370.00 | 1,400.00 | 1,340.00 | 1,366.00 | 1,344.72 | -0.29% | 74,443 |
| Dec 11, 2025 | 1,427.00 | 1,427.00 | 1,365.00 | 1,370.00 | 1,348.66 | -3.99% | 56,445 |
| Dec 10, 2025 | 1,362.00 | 1,488.00 | 1,362.00 | 1,427.00 | 1,404.77 | 4.77% | 174,834 |
| Dec 9, 2025 | 1,360.00 | 1,389.00 | 1,317.00 | 1,362.00 | 1,340.79 | 1.26% | 78,202 |
| Dec 8, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,324.05 | -2.68% | 89,846 |
| Dec 5, 2025 | 1,449.00 | 1,480.00 | 1,328.00 | 1,382.00 | 1,360.47 | -3.36% | 215,650 |
| Dec 4, 2025 | 1,446.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,407.73 | -1.11% | 55,061 |
| Dec 3, 2025 | 1,455.00 | 1,468.00 | 1,360.00 | 1,446.00 | 1,423.48 | -0.96% | 107,988 |
| Dec 2, 2025 | 1,410.00 | 1,488.00 | 1,410.00 | 1,460.00 | 1,437.26 | 3.77% | 247,543 |
| Dec 1, 2025 | 1,350.00 | 1,417.00 | 1,327.00 | 1,407.00 | 1,385.08 | 6.83% | 225,498 |
| Nov 28, 2025 | 1,223.00 | 1,324.00 | 1,223.00 | 1,317.00 | 1,296.49 | 7.95% | 159,268 |
| Nov 27, 2025 | 1,265.00 | 1,272.00 | 1,192.00 | 1,220.00 | 1,201.00 | -3.56% | 166,247 |
| Nov 26, 2025 | 1,262.00 | 1,277.00 | 1,213.00 | 1,265.00 | 1,245.30 | 4.12% | 43,441 |
| Nov 25, 2025 | 1,199.00 | 1,237.00 | 1,184.00 | 1,215.00 | 1,196.07 | 1.33% | 99,836 |
| Nov 24, 2025 | 1,253.00 | 1,253.00 | 1,199.00 | 1,199.00 | 1,180.32 | -4.31% | 33,030 |
| Nov 21, 2025 | 1,282.00 | 1,288.00 | 1,244.00 | 1,253.00 | 1,233.48 | -1.73% | 33,080 |
| Nov 20, 2025 | 1,262.00 | 1,310.00 | 1,262.00 | 1,275.00 | 1,255.14 | 1.03% | 41,180 |
| Nov 19, 2025 | 1,269.00 | 1,286.00 | 1,260.00 | 1,262.00 | 1,242.34 | -0.63% | 39,108 |
| Nov 18, 2025 | 1,360.00 | 1,389.00 | 1,270.00 | 1,270.00 | 1,250.22 | -6.69% | 168,017 |
| Nov 17, 2025 | 1,357.00 | 1,371.00 | 1,311.00 | 1,361.00 | 1,339.80 | -0.73% | 121,566 |
| Nov 14, 2025 | 1,342.00 | 1,382.00 | 1,342.00 | 1,371.00 | 1,349.64 | 1.48% | 54,555 |
| Nov 13, 2025 | 1,376.00 | 1,376.00 | 1,345.00 | 1,351.00 | 1,329.96 | -1.82% | 39,980 |
| Nov 12, 2025 | 1,365.00 | 1,390.00 | 1,332.00 | 1,376.00 | 1,354.57 | 0.81% | 170,073 |
| Nov 11, 2025 | 1,340.00 | 1,375.00 | 1,317.00 | 1,365.00 | 1,343.74 | 1.87% | 374,080 |
| Nov 10, 2025 | 1,311.00 | 1,345.00 | 1,308.00 | 1,340.00 | 1,319.13 | 2.21% | 75,058 |
| Nov 7, 2025 | 1,300.00 | 1,316.00 | 1,290.00 | 1,311.00 | 1,290.58 | -0.15% | 76,717 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,296.00 | 1,313.00 | 1,292.55 | -0.61% | 70,544 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,276.00 | 1,321.00 | 1,300.42 | -2.08% | 155,884 |
| Nov 4, 2025 | 1,340.00 | 1,349.00 | 1,319.00 | 1,349.00 | 1,327.99 | - | 67,468 |
| Nov 3, 2025 | 1,360.00 | 1,374.00 | 1,307.00 | 1,349.00 | 1,327.99 | -0.81% | 110,407 |
| Oct 31, 2025 | 1,354.00 | 1,369.00 | 1,332.00 | 1,360.00 | 1,338.82 | 0.44% | 58,017 |
| Oct 30, 2025 | 1,375.00 | 1,380.00 | 1,333.00 | 1,354.00 | 1,332.91 | -0.95% | 96,017 |
| Oct 29, 2025 | 1,318.00 | 1,373.00 | 1,311.00 | 1,367.00 | 1,345.71 | 2.09% | 172,371 |
| Oct 28, 2025 | 1,306.00 | 1,357.00 | 1,302.00 | 1,339.00 | 1,318.14 | 1.98% | 86,962 |
| Oct 27, 2025 | 1,342.00 | 1,346.00 | 1,302.00 | 1,313.00 | 1,292.55 | -2.16% | 77,619 |
| Oct 24, 2025 | 1,347.00 | 1,375.00 | 1,322.00 | 1,342.00 | 1,321.10 | -2.04% | 151,627 |
| Oct 23, 2025 | 1,329.00 | 1,380.00 | 1,325.00 | 1,370.00 | 1,348.66 | 3.09% | 320,243 |
| Oct 22, 2025 | 1,320.00 | 1,340.00 | 1,308.00 | 1,329.00 | 1,308.30 | 0.83% | 148,946 |
| Oct 21, 2025 | 1,279.00 | 1,330.00 | 1,269.00 | 1,318.00 | 1,297.47 | 4.85% | 198,595 |
| Oct 20, 2025 | 1,305.00 | 1,324.00 | 1,257.00 | 1,257.00 | 1,237.42 | -5.06% | 151,867 |
| Oct 17, 2025 | 1,250.00 | 1,336.00 | 1,241.00 | 1,324.00 | 1,303.38 | 5.67% | 379,926 |
| Oct 16, 2025 | 1,259.00 | 1,269.00 | 1,230.00 | 1,253.00 | 1,233.48 | 1.29% | 340,462 |
| Oct 15, 2025 | 1,156.00 | 1,238.00 | 1,153.00 | 1,237.00 | 1,217.73 | 7.01% | 245,331 |
| Oct 14, 2025 | 1,179.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,137.99 | -1.87% | 103,383 |
| Oct 13, 2025 | 1,184.00 | 1,190.00 | 1,170.00 | 1,178.00 | 1,159.65 | -1.01% | 82,395 |
| Oct 10, 2025 | 1,222.00 | 1,249.00 | 1,184.00 | 1,190.00 | 1,171.46 | -1.90% | 96,599 |