Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea
· Delayed Price · Currency is KRW 1,655.00
-85.00 (-4.89%)
At close: Apr 28, 2026
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,669.00 | 1,685.00 | 1,609.00 | 1,624.00 | 1,624.00 | -1.87% | 168,890 |
| Apr 28, 2026 | 1,774.00 | 1,774.00 | 1,645.00 | 1,655.00 | 1,655.00 | -4.89% | 368,974 |
| Apr 27, 2026 | 1,749.00 | 1,786.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.57% | 211,154 |
| Apr 24, 2026 | 1,765.00 | 1,794.00 | 1,731.00 | 1,750.00 | 1,750.00 | -0.85% | 175,875 |
| Apr 23, 2026 | 1,823.00 | 1,823.00 | 1,734.00 | 1,765.00 | 1,765.00 | -1.45% | 253,570 |
| Apr 22, 2026 | 1,800.00 | 1,890.00 | 1,750.00 | 1,791.00 | 1,791.00 | -0.11% | 605,037 |
| Apr 21, 2026 | 1,821.00 | 1,835.00 | 1,765.00 | 1,793.00 | 1,793.00 | -1.21% | 291,490 |
| Apr 20, 2026 | 1,900.00 | 1,933.00 | 1,755.00 | 1,815.00 | 1,815.00 | -0.82% | 890,991 |
| Apr 17, 2026 | 1,775.00 | 1,879.00 | 1,744.00 | 1,830.00 | 1,830.00 | 3.21% | 621,978 |
| Apr 16, 2026 | 1,703.00 | 1,842.00 | 1,703.00 | 1,773.00 | 1,773.00 | 3.38% | 278,654 |
| Apr 15, 2026 | 1,735.00 | 1,780.00 | 1,616.00 | 1,715.00 | 1,715.00 | -0.41% | 387,825 |
| Apr 14, 2026 | 1,754.00 | 1,776.00 | 1,700.00 | 1,722.00 | 1,722.00 | -1.82% | 277,309 |
| Apr 13, 2026 | 1,726.00 | 1,832.00 | 1,726.00 | 1,754.00 | 1,754.00 | -0.51% | 550,505 |
| Apr 10, 2026 | 1,802.00 | 1,895.00 | 1,738.00 | 1,763.00 | 1,763.00 | -1.84% | 738,836 |
| Apr 9, 2026 | 1,686.00 | 1,920.00 | 1,640.00 | 1,796.00 | 1,796.00 | 9.71% | 2,502,392 |
| Apr 8, 2026 | 1,728.00 | 1,780.00 | 1,618.00 | 1,637.00 | 1,637.00 | -4.55% | 558,399 |
| Apr 7, 2026 | 1,674.00 | 1,735.00 | 1,601.00 | 1,715.00 | 1,715.00 | 2.45% | 1,030,299 |
| Apr 6, 2026 | 1,576.00 | 1,722.00 | 1,550.00 | 1,674.00 | 1,674.00 | 6.22% | 770,793 |
| Apr 3, 2026 | 1,480.00 | 1,622.00 | 1,480.00 | 1,576.00 | 1,576.00 | 6.78% | 583,904 |
| Apr 2, 2026 | 1,543.00 | 1,556.00 | 1,476.00 | 1,476.00 | 1,476.00 | -5.14% | 242,254 |
| Apr 1, 2026 | 1,554.00 | 1,568.00 | 1,476.00 | 1,556.00 | 1,556.00 | 1.70% | 272,512 |
| Mar 31, 2026 | 1,534.00 | 1,597.00 | 1,493.00 | 1,530.00 | 1,530.00 | -2.30% | 289,533 |
| Mar 30, 2026 | 1,477.00 | 1,624.00 | 1,437.00 | 1,566.00 | 1,566.00 | 5.74% | 433,143 |
| Mar 27, 2026 | 1,520.00 | 1,548.00 | 1,463.00 | 1,481.00 | 1,481.00 | -2.57% | 178,993 |
| Mar 26, 2026 | 1,524.00 | 1,567.00 | 1,445.00 | 1,520.00 | 1,520.00 | -0.26% | 232,180 |
| Mar 25, 2026 | 1,529.00 | 1,555.00 | 1,485.00 | 1,524.00 | 1,524.00 | -1.17% | 276,433 |
| Mar 24, 2026 | 1,546.00 | 1,603.00 | 1,506.00 | 1,542.00 | 1,542.00 | 1.98% | 329,213 |
| Mar 23, 2026 | 1,600.00 | 1,610.00 | 1,442.00 | 1,512.00 | 1,512.00 | -4.91% | 394,667 |
| Mar 20, 2026 | 1,588.00 | 1,668.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.13% | 288,779 |
| Mar 19, 2026 | 1,564.00 | 1,592.00 | 1,470.00 | 1,588.00 | 1,588.00 | 4.27% | 436,378 |
| Mar 18, 2026 | 1,602.00 | 1,623.00 | 1,511.00 | 1,523.00 | 1,523.00 | -6.22% | 686,203 |
| Mar 17, 2026 | 1,624.00 | 1,670.00 | 1,586.00 | 1,624.00 | 1,624.00 | 0.93% | 532,597 |
| Mar 16, 2026 | 1,646.00 | 1,777.00 | 1,596.00 | 1,609.00 | 1,609.00 | -1.89% | 910,562 |
| Mar 13, 2026 | 1,734.00 | 1,832.00 | 1,594.00 | 1,640.00 | 1,640.00 | -4.48% | 955,406 |
| Mar 12, 2026 | 1,712.00 | 1,854.00 | 1,695.00 | 1,717.00 | 1,717.00 | 0.29% | 1,881,245 |
| Mar 11, 2026 | 1,618.00 | 1,830.00 | 1,565.00 | 1,712.00 | 1,712.00 | 8.77% | 3,646,641 |
| Mar 10, 2026 | 1,735.00 | 1,745.00 | 1,533.00 | 1,574.00 | 1,574.00 | -11.32% | 3,589,948 |
| 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 |