Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea
· Delayed Price · Currency is KRW 1,382.00
-48.00 (-3.36%)
At close: Dec 5, 2025
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,449.00 | 1,480.00 | 1,328.00 | 1,382.00 | 1,382.00 | -3.36% | 215,468 |
| Dec 4, 2025 | 1,446.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.11% | 55,061 |
| Dec 3, 2025 | 1,455.00 | 1,468.00 | 1,360.00 | 1,446.00 | 1,446.00 | -0.96% | 107,988 |
| Dec 2, 2025 | 1,410.00 | 1,488.00 | 1,410.00 | 1,460.00 | 1,460.00 | 3.77% | 247,465 |
| Dec 1, 2025 | 1,350.00 | 1,417.00 | 1,327.00 | 1,407.00 | 1,407.00 | 6.83% | 225,257 |
| Nov 28, 2025 | 1,223.00 | 1,324.00 | 1,223.00 | 1,317.00 | 1,317.00 | 7.95% | 159,268 |
| Nov 27, 2025 | 1,265.00 | 1,272.00 | 1,192.00 | 1,220.00 | 1,220.00 | -3.56% | 166,247 |
| Nov 26, 2025 | 1,262.00 | 1,277.00 | 1,213.00 | 1,265.00 | 1,265.00 | 4.12% | 43,441 |
| Nov 25, 2025 | 1,199.00 | 1,237.00 | 1,184.00 | 1,215.00 | 1,215.00 | 1.33% | 99,836 |
| Nov 24, 2025 | 1,253.00 | 1,253.00 | 1,199.00 | 1,199.00 | 1,199.00 | -4.31% | 33,030 |
| Nov 21, 2025 | 1,282.00 | 1,288.00 | 1,244.00 | 1,253.00 | 1,253.00 | -1.73% | 33,080 |
| Nov 20, 2025 | 1,262.00 | 1,310.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.03% | 41,155 |
| Nov 19, 2025 | 1,269.00 | 1,286.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.63% | 39,108 |
| Nov 18, 2025 | 1,360.00 | 1,389.00 | 1,270.00 | 1,270.00 | 1,270.00 | -6.69% | 168,017 |
| Nov 17, 2025 | 1,357.00 | 1,371.00 | 1,311.00 | 1,361.00 | 1,361.00 | -0.73% | 121,566 |
| Nov 14, 2025 | 1,342.00 | 1,382.00 | 1,342.00 | 1,371.00 | 1,371.00 | 1.48% | 54,555 |
| Nov 13, 2025 | 1,376.00 | 1,376.00 | 1,345.00 | 1,351.00 | 1,351.00 | -1.82% | 39,980 |
| Nov 12, 2025 | 1,365.00 | 1,390.00 | 1,332.00 | 1,376.00 | 1,376.00 | 0.81% | 170,073 |
| Nov 11, 2025 | 1,340.00 | 1,375.00 | 1,317.00 | 1,365.00 | 1,365.00 | 1.87% | 374,080 |
| Nov 10, 2025 | 1,311.00 | 1,345.00 | 1,308.00 | 1,340.00 | 1,340.00 | 2.21% | 75,058 |
| Nov 7, 2025 | 1,300.00 | 1,316.00 | 1,290.00 | 1,311.00 | 1,311.00 | -0.15% | 76,717 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,296.00 | 1,313.00 | 1,313.00 | -0.61% | 70,544 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,276.00 | 1,321.00 | 1,321.00 | -2.08% | 155,884 |
| Nov 4, 2025 | 1,340.00 | 1,349.00 | 1,319.00 | 1,349.00 | 1,349.00 | - | 67,468 |
| Nov 3, 2025 | 1,360.00 | 1,374.00 | 1,307.00 | 1,349.00 | 1,349.00 | -0.81% | 110,407 |
| Oct 31, 2025 | 1,354.00 | 1,369.00 | 1,332.00 | 1,360.00 | 1,360.00 | 0.44% | 58,017 |
| Oct 30, 2025 | 1,375.00 | 1,380.00 | 1,333.00 | 1,354.00 | 1,354.00 | -0.95% | 96,017 |
| Oct 29, 2025 | 1,318.00 | 1,373.00 | 1,311.00 | 1,367.00 | 1,367.00 | 2.09% | 172,371 |
| Oct 28, 2025 | 1,306.00 | 1,357.00 | 1,302.00 | 1,339.00 | 1,339.00 | 1.98% | 86,962 |
| Oct 27, 2025 | 1,342.00 | 1,346.00 | 1,302.00 | 1,313.00 | 1,313.00 | -2.16% | 77,619 |
| Oct 24, 2025 | 1,347.00 | 1,375.00 | 1,322.00 | 1,342.00 | 1,342.00 | -2.04% | 151,627 |
| Oct 23, 2025 | 1,329.00 | 1,380.00 | 1,325.00 | 1,370.00 | 1,370.00 | 3.09% | 320,243 |
| Oct 22, 2025 | 1,320.00 | 1,340.00 | 1,308.00 | 1,329.00 | 1,329.00 | 0.83% | 148,946 |
| Oct 21, 2025 | 1,279.00 | 1,330.00 | 1,269.00 | 1,318.00 | 1,318.00 | 4.85% | 198,595 |
| Oct 20, 2025 | 1,305.00 | 1,324.00 | 1,257.00 | 1,257.00 | 1,257.00 | -5.06% | 151,867 |
| Oct 17, 2025 | 1,250.00 | 1,336.00 | 1,241.00 | 1,324.00 | 1,324.00 | 5.67% | 379,926 |
| Oct 16, 2025 | 1,259.00 | 1,269.00 | 1,230.00 | 1,253.00 | 1,253.00 | 1.29% | 340,462 |
| Oct 15, 2025 | 1,156.00 | 1,238.00 | 1,153.00 | 1,237.00 | 1,237.00 | 7.01% | 245,331 |
| Oct 14, 2025 | 1,179.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.87% | 103,383 |
| Oct 13, 2025 | 1,184.00 | 1,190.00 | 1,170.00 | 1,178.00 | 1,178.00 | -1.01% | 82,395 |
| Oct 10, 2025 | 1,222.00 | 1,249.00 | 1,184.00 | 1,190.00 | 1,190.00 | -1.90% | 96,599 |
| Oct 2, 2025 | 1,199.00 | 1,239.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.17% | 144,524 |
| Oct 1, 2025 | 1,200.00 | 1,205.00 | 1,183.00 | 1,199.00 | 1,199.00 | -0.08% | 51,184 |
| Sep 30, 2025 | 1,214.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.58% | 54,192 |
| Sep 29, 2025 | 1,207.00 | 1,210.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 31,017 |
| Sep 26, 2025 | 1,202.00 | 1,207.00 | 1,185.00 | 1,207.00 | 1,207.00 | 0.42% | 79,526 |
| Sep 25, 2025 | 1,215.00 | 1,220.00 | 1,199.00 | 1,202.00 | 1,202.00 | -0.99% | 100,029 |
| Sep 24, 2025 | 1,244.00 | 1,269.00 | 1,210.00 | 1,214.00 | 1,214.00 | -2.41% | 127,438 |
| Sep 23, 2025 | 1,235.00 | 1,247.00 | 1,219.00 | 1,244.00 | 1,244.00 | 0.73% | 101,080 |
| Sep 22, 2025 | 1,263.00 | 1,266.00 | 1,234.00 | 1,235.00 | 1,235.00 | -2.53% | 180,156 |
| Sep 19, 2025 | 1,296.00 | 1,296.00 | 1,260.00 | 1,267.00 | 1,267.00 | -2.24% | 197,829 |
| Sep 18, 2025 | 1,286.00 | 1,309.00 | 1,283.00 | 1,296.00 | 1,296.00 | 0.78% | 137,074 |
| Sep 17, 2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.18% | 124,179 |
| Sep 16, 2025 | 1,306.00 | 1,315.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 132,821 |
| Sep 15, 2025 | 1,280.00 | 1,289.00 | 1,272.00 | 1,288.00 | 1,288.00 | 0.16% | 72,073 |
| Sep 12, 2025 | 1,288.00 | 1,298.00 | 1,274.00 | 1,286.00 | 1,286.00 | - | 78,271 |
| Sep 11, 2025 | 1,293.00 | 1,338.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.62% | 128,674 |
| Sep 10, 2025 | 1,309.00 | 1,326.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.15% | 92,154 |
| Sep 9, 2025 | 1,287.00 | 1,335.00 | 1,281.00 | 1,309.00 | 1,309.00 | 0.77% | 161,060 |
| Sep 8, 2025 | 1,293.00 | 1,300.00 | 1,270.00 | 1,299.00 | 1,299.00 | 0.46% | 108,901 |
| Sep 5, 2025 | 1,287.00 | 1,310.00 | 1,276.00 | 1,293.00 | 1,293.00 | 0.47% | 186,357 |
| Sep 4, 2025 | 1,274.00 | 1,295.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1.26% | 100,754 |
| Sep 3, 2025 | 1,308.00 | 1,333.00 | 1,261.00 | 1,271.00 | 1,271.00 | -2.83% | 388,877 |
| Sep 2, 2025 | 1,337.00 | 1,338.00 | 1,295.00 | 1,308.00 | 1,308.00 | -2.46% | 135,018 |
| Sep 1, 2025 | 1,314.00 | 1,370.00 | 1,300.00 | 1,341.00 | 1,341.00 | 2.05% | 131,560 |
| Aug 29, 2025 | 1,363.00 | 1,372.00 | 1,250.00 | 1,314.00 | 1,314.00 | -3.60% | 372,712 |
| Aug 28, 2025 | 1,409.00 | 1,410.00 | 1,355.00 | 1,363.00 | 1,363.00 | -3.33% | 174,924 |
| Aug 27, 2025 | 1,388.00 | 1,421.00 | 1,375.00 | 1,410.00 | 1,410.00 | -0.14% | 292,219 |
| Aug 26, 2025 | 1,429.00 | 1,439.00 | 1,403.00 | 1,412.00 | 1,412.00 | -1.19% | 100,275 |
| Aug 25, 2025 | 1,461.00 | 1,461.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.76% | 145,807 |
| Aug 22, 2025 | 1,408.00 | 1,444.00 | 1,403.00 | 1,440.00 | 1,440.00 | 2.27% | 94,772 |
| Aug 21, 2025 | 1,428.00 | 1,448.00 | 1,398.00 | 1,408.00 | 1,408.00 | -1.40% | 290,955 |
| Aug 20, 2025 | 1,471.00 | 1,471.00 | 1,416.00 | 1,428.00 | 1,428.00 | -2.92% | 270,317 |
| Aug 19, 2025 | 1,482.00 | 1,509.00 | 1,451.00 | 1,471.00 | 1,471.00 | -1.28% | 141,571 |
| Aug 18, 2025 | 1,526.00 | 1,535.00 | 1,460.00 | 1,490.00 | 1,490.00 | -3.37% | 320,618 |
| Aug 14, 2025 | 1,557.00 | 1,573.00 | 1,534.00 | 1,542.00 | 1,542.00 | -0.96% | 149,133 |
| Aug 13, 2025 | 1,572.00 | 1,587.00 | 1,537.00 | 1,557.00 | 1,557.00 | -0.64% | 138,458 |
| Aug 12, 2025 | 1,597.00 | 1,605.00 | 1,542.00 | 1,567.00 | 1,567.00 | -2.00% | 254,149 |
| Aug 11, 2025 | 1,574.00 | 1,680.00 | 1,549.00 | 1,599.00 | 1,599.00 | 0.88% | 315,522 |
| Aug 8, 2025 | 1,584.00 | 1,636.00 | 1,572.00 | 1,585.00 | 1,585.00 | -1.06% | 181,744 |
| Aug 7, 2025 | 1,636.00 | 1,643.00 | 1,577.00 | 1,602.00 | 1,602.00 | -2.67% | 265,406 |
| Aug 6, 2025 | 1,651.00 | 1,660.00 | 1,593.00 | 1,646.00 | 1,646.00 | -1.20% | 431,739 |
| Aug 5, 2025 | 1,628.00 | 1,687.00 | 1,623.00 | 1,666.00 | 1,666.00 | 2.40% | 284,144 |
| Aug 4, 2025 | 1,619.00 | 1,690.00 | 1,619.00 | 1,627.00 | 1,627.00 | -1.87% | 423,191 |
| Aug 1, 2025 | 1,728.00 | 1,788.00 | 1,624.00 | 1,658.00 | 1,658.00 | -4.88% | 865,600 |
| Jul 31, 2025 | 1,623.00 | 1,924.00 | 1,592.00 | 1,743.00 | 1,743.00 | 7.26% | 5,479,049 |
| Jul 30, 2025 | 1,492.00 | 1,640.00 | 1,490.00 | 1,625.00 | 1,625.00 | 13.08% | 3,507,880 |
| Jul 29, 2025 | 1,434.00 | 1,446.00 | 1,419.00 | 1,437.00 | 1,437.00 | 0.35% | 258,908 |
| Jul 28, 2025 | 1,479.00 | 1,507.00 | 1,422.00 | 1,432.00 | 1,432.00 | -3.18% | 539,433 |
| Jul 25, 2025 | 1,525.00 | 1,530.00 | 1,470.00 | 1,479.00 | 1,479.00 | -4.21% | 739,828 |
| Jul 24, 2025 | 1,629.00 | 1,645.00 | 1,538.00 | 1,544.00 | 1,544.00 | -6.14% | 2,142,986 |
| Jul 23, 2025 | 1,525.00 | 1,946.00 | 1,525.00 | 1,645.00 | 1,645.00 | 9.89% | 25,511,950 |
| Jul 22, 2025 | 1,487.00 | 1,510.00 | 1,479.00 | 1,497.00 | 1,497.00 | 0.67% | 248,782 |
| Jul 21, 2025 | 1,547.00 | 1,547.00 | 1,460.00 | 1,487.00 | 1,487.00 | 0.27% | 100,202 |
| Jul 18, 2025 | 1,441.00 | 1,493.00 | 1,425.00 | 1,483.00 | 1,483.00 | 2.84% | 23,973 |
| Jul 17, 2025 | 1,450.00 | 1,458.00 | 1,432.00 | 1,442.00 | 1,442.00 | -0.55% | 34,133 |
| Jul 16, 2025 | 1,454.00 | 1,456.00 | 1,413.00 | 1,450.00 | 1,450.00 | -0.28% | 54,296 |
| Jul 15, 2025 | 1,499.00 | 1,499.00 | 1,450.00 | 1,454.00 | 1,454.00 | -1.69% | 55,454 |
| Jul 14, 2025 | 1,480.00 | 1,497.00 | 1,452.00 | 1,479.00 | 1,479.00 | -0.07% | 49,751 |
| Jul 11, 2025 | 1,477.00 | 1,483.00 | 1,463.00 | 1,480.00 | 1,480.00 | -0.20% | 31,173 |