Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea
· Delayed Price · Currency is KRW 1,124.00
+11.00 (0.99%)
At close: Dec 5, 2025
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,113.00 | 1,142.00 | 1,089.00 | 1,124.00 | 1,124.00 | 0.99% | 175,931 |
| Dec 4, 2025 | 1,091.00 | 1,122.00 | 1,085.00 | 1,113.00 | 1,113.00 | 0.36% | 139,312 |
| Dec 3, 2025 | 1,069.00 | 1,117.00 | 1,069.00 | 1,109.00 | 1,109.00 | 3.26% | 103,869 |
| Dec 2, 2025 | 1,061.00 | 1,084.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.23% | 330,138 |
| Dec 1, 2025 | 1,073.00 | 1,089.00 | 1,040.00 | 1,061.00 | 1,061.00 | -1.58% | 173,613 |
| Nov 28, 2025 | 1,040.00 | 1,085.00 | 1,034.00 | 1,078.00 | 1,078.00 | 3.65% | 326,916 |
| Nov 27, 2025 | 1,039.00 | 1,072.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.48% | 340,696 |
| Nov 26, 2025 | 1,009.00 | 1,046.00 | 992.00 | 1,045.00 | 1,045.00 | 4.50% | 72,002 |
| Nov 25, 2025 | 1,012.00 | 1,045.00 | 991.00 | 1,000.00 | 1,000.00 | 0.20% | 247,724 |
| Nov 24, 2025 | 1,007.00 | 1,018.00 | 988.00 | 998.00 | 998.00 | -1.77% | 159,279 |
| Nov 21, 2025 | 1,052.00 | 1,067.00 | 1,012.00 | 1,016.00 | 1,016.00 | -2.40% | 118,018 |
| Nov 20, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 163,371 |
| Nov 19, 2025 | 1,067.00 | 1,067.00 | 1,034.00 | 1,040.00 | 1,040.00 | -2.53% | 349,400 |
| Nov 18, 2025 | 1,048.00 | 1,108.00 | 1,034.00 | 1,067.00 | 1,067.00 | 1.04% | 566,309 |
| Nov 17, 2025 | 1,050.00 | 1,075.00 | 1,015.00 | 1,056.00 | 1,056.00 | -0.28% | 467,175 |
| Nov 14, 2025 | 1,112.00 | 1,112.00 | 1,055.00 | 1,059.00 | 1,059.00 | -4.59% | 268,940 |
| Nov 13, 2025 | 1,150.00 | 1,188.00 | 1,107.00 | 1,110.00 | 1,110.00 | -2.29% | 433,076 |
| Nov 12, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.26% | 125,517 |
| Nov 11, 2025 | 1,152.00 | 1,173.00 | 1,131.00 | 1,133.00 | 1,133.00 | -1.65% | 134,564 |
| Nov 10, 2025 | 1,157.00 | 1,187.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.35% | 142,749 |
| Nov 7, 2025 | 1,189.00 | 1,189.00 | 1,145.00 | 1,156.00 | 1,156.00 | -3.34% | 186,176 |
| Nov 6, 2025 | 1,164.00 | 1,338.00 | 1,162.00 | 1,196.00 | 1,196.00 | 2.75% | 1,553,805 |
| Nov 5, 2025 | 1,192.00 | 1,215.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.52% | 120,706 |
| Nov 4, 2025 | 1,155.00 | 1,213.00 | 1,155.00 | 1,182.00 | 1,182.00 | 0.60% | 109,922 |
| Nov 3, 2025 | 1,200.00 | 1,251.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.84% | 164,680 |
| Oct 31, 2025 | 1,219.00 | 1,289.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.72% | 131,084 |
| Oct 30, 2025 | 1,277.00 | 1,350.00 | 1,210.00 | 1,218.00 | 1,218.00 | -1.77% | 406,258 |
| Oct 29, 2025 | 1,263.00 | 1,315.00 | 1,224.00 | 1,240.00 | 1,240.00 | -2.29% | 281,139 |
| Oct 28, 2025 | 1,267.00 | 1,290.00 | 1,245.00 | 1,269.00 | 1,269.00 | 0.08% | 155,515 |
| Oct 27, 2025 | 1,285.00 | 1,320.00 | 1,241.00 | 1,268.00 | 1,268.00 | -1.32% | 304,929 |
| Oct 24, 2025 | 1,315.00 | 1,365.00 | 1,274.00 | 1,285.00 | 1,285.00 | -2.80% | 429,163 |
| Oct 23, 2025 | 1,438.00 | 1,438.00 | 1,301.00 | 1,322.00 | 1,322.00 | -7.42% | 881,400 |
| Oct 22, 2025 | 1,246.00 | 1,530.00 | 1,240.00 | 1,428.00 | 1,428.00 | 15.25% | 6,787,127 |
| Oct 21, 2025 | 1,200.00 | 1,239.00 | 1,195.00 | 1,239.00 | 1,239.00 | 3.68% | 391,264 |
| Oct 20, 2025 | 1,186.00 | 1,213.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.84% | 62,317 |
| Oct 17, 2025 | 1,185.00 | 1,194.00 | 1,170.00 | 1,185.00 | 1,185.00 | - | 89,663 |
| Oct 16, 2025 | 1,213.00 | 1,219.00 | 1,182.00 | 1,185.00 | 1,185.00 | -1.74% | 66,534 |
| Oct 15, 2025 | 1,175.00 | 1,219.00 | 1,175.00 | 1,206.00 | 1,206.00 | 1.52% | 138,494 |
| Oct 14, 2025 | 1,191.00 | 1,201.00 | 1,111.00 | 1,188.00 | 1,188.00 | -0.25% | 161,829 |
| Oct 13, 2025 | 1,146.00 | 1,197.00 | 1,141.00 | 1,191.00 | 1,191.00 | 2.76% | 164,740 |
| Oct 10, 2025 | 1,194.00 | 1,194.00 | 1,117.00 | 1,159.00 | 1,159.00 | -2.93% | 122,107 |
| Oct 2, 2025 | 1,195.00 | 1,203.00 | 1,175.00 | 1,194.00 | 1,194.00 | -0.08% | 145,061 |
| Oct 1, 2025 | 1,194.00 | 1,203.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.67% | 259,076 |
| Sep 30, 2025 | 1,169.00 | 1,200.00 | 1,150.00 | 1,187.00 | 1,187.00 | 2.42% | 59,717 |
| Sep 29, 2025 | 1,200.00 | 1,206.00 | 1,155.00 | 1,159.00 | 1,159.00 | -1.70% | 136,744 |
| Sep 26, 2025 | 1,162.00 | 1,180.00 | 1,143.00 | 1,179.00 | 1,179.00 | 1.11% | 112,791 |
| Sep 25, 2025 | 1,128.00 | 1,177.00 | 1,128.00 | 1,166.00 | 1,166.00 | 3.09% | 66,668 |
| Sep 24, 2025 | 1,165.00 | 1,165.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.08% | 67,491 |
| Sep 23, 2025 | 1,162.00 | 1,165.00 | 1,144.00 | 1,155.00 | 1,155.00 | -0.60% | 54,794 |
| Sep 22, 2025 | 1,151.00 | 1,168.00 | 1,149.00 | 1,162.00 | 1,162.00 | 0.35% | 45,501 |
| Sep 19, 2025 | 1,167.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 29,632 |
| Sep 18, 2025 | 1,172.00 | 1,196.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.09% | 38,629 |
| Sep 17, 2025 | 1,193.00 | 1,193.00 | 1,168.00 | 1,172.00 | 1,172.00 | -0.34% | 87,591 |
| Sep 16, 2025 | 1,193.00 | 1,194.00 | 1,165.00 | 1,176.00 | 1,176.00 | -1.34% | 102,444 |
| Sep 15, 2025 | 1,166.00 | 1,229.00 | 1,165.00 | 1,192.00 | 1,192.00 | 1.88% | 188,169 |
| Sep 12, 2025 | 1,140.00 | 1,180.00 | 1,137.00 | 1,170.00 | 1,170.00 | 1.83% | 79,725 |
| Sep 11, 2025 | 1,097.00 | 1,183.00 | 1,097.00 | 1,149.00 | 1,149.00 | 4.84% | 91,465 |
| Sep 10, 2025 | 1,093.00 | 1,106.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.37% | 35,762 |
| Sep 9, 2025 | 1,107.00 | 1,107.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.09% | 28,668 |
| Sep 8, 2025 | 1,090.00 | 1,105.00 | 1,088.00 | 1,091.00 | 1,091.00 | 0.09% | 16,118 |
| Sep 5, 2025 | 1,106.00 | 1,109.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.18% | 39,179 |
| Sep 4, 2025 | 1,110.00 | 1,126.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.63% | 53,928 |
| Sep 3, 2025 | 1,137.00 | 1,146.00 | 1,093.00 | 1,110.00 | 1,110.00 | -2.37% | 54,014 |
| Sep 2, 2025 | 1,133.00 | 1,158.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.35% | 30,009 |
| Sep 1, 2025 | 1,153.00 | 1,182.00 | 1,125.00 | 1,133.00 | 1,133.00 | -1.73% | 73,142 |
| Aug 29, 2025 | 1,095.00 | 1,163.00 | 1,065.00 | 1,153.00 | 1,153.00 | 4.91% | 145,314 |
| Aug 28, 2025 | 1,088.00 | 1,099.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.01% | 22,731 |
| Aug 27, 2025 | 1,090.00 | 1,105.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.18% | 39,584 |
| Aug 26, 2025 | 1,108.00 | 1,120.00 | 1,085.00 | 1,086.00 | 1,086.00 | -1.99% | 36,914 |
| Aug 25, 2025 | 1,079.00 | 1,124.00 | 1,079.00 | 1,108.00 | 1,108.00 | 2.69% | 111,918 |
| Aug 22, 2025 | 1,090.00 | 1,114.00 | 1,064.00 | 1,079.00 | 1,079.00 | -1.01% | 77,505 |
| Aug 21, 2025 | 1,142.00 | 1,145.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.89% | 89,653 |
| Aug 20, 2025 | 1,053.00 | 1,156.00 | 1,053.00 | 1,111.00 | 1,111.00 | 5.51% | 247,879 |
| Aug 19, 2025 | 1,106.00 | 1,150.00 | 1,021.00 | 1,053.00 | 1,053.00 | -5.81% | 116,942 |
| Aug 18, 2025 | 1,099.00 | 1,121.00 | 1,080.00 | 1,118.00 | 1,118.00 | 4.00% | 106,046 |
| Aug 14, 2025 | 1,100.00 | 1,104.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.27% | 70,325 |
| Aug 13, 2025 | 1,103.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 40,527 |
| Aug 12, 2025 | 1,138.00 | 1,138.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.72% | 25,965 |
| Aug 11, 2025 | 1,145.00 | 1,145.00 | 1,098.00 | 1,111.00 | 1,111.00 | - | 56,420 |
| Aug 8, 2025 | 1,109.00 | 1,150.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.18% | 70,479 |
| Aug 7, 2025 | 1,111.00 | 1,149.00 | 1,099.00 | 1,109.00 | 1,109.00 | -1.07% | 57,272 |
| Aug 6, 2025 | 1,139.00 | 1,156.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.58% | 39,686 |
| Aug 5, 2025 | 1,148.00 | 1,180.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.96% | 30,561 |
| Aug 4, 2025 | 1,145.00 | 1,188.00 | 1,099.00 | 1,150.00 | 1,150.00 | 0.44% | 66,561 |
| Aug 1, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.80% | 117,996 |
| Jul 31, 2025 | 1,209.00 | 1,209.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.17% | 70,402 |
| Jul 30, 2025 | 1,195.00 | 1,225.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.48% | 86,936 |
| Jul 29, 2025 | 1,190.00 | 1,241.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 95,668 |
| Jul 28, 2025 | 1,221.00 | 1,238.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.72% | 76,340 |
| Jul 25, 2025 | 1,169.00 | 1,350.00 | 1,167.00 | 1,221.00 | 1,221.00 | 3.91% | 982,946 |
| Jul 24, 2025 | 1,180.00 | 1,188.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.09% | 24,702 |
| Jul 23, 2025 | 1,192.00 | 1,214.00 | 1,173.00 | 1,176.00 | 1,176.00 | -2.00% | 75,845 |
| Jul 22, 2025 | 1,219.00 | 1,219.00 | 1,182.00 | 1,200.00 | 1,200.00 | -0.74% | 39,633 |
| Jul 21, 2025 | 1,189.00 | 1,215.00 | 1,173.00 | 1,209.00 | 1,209.00 | 1.26% | 64,499 |
| Jul 18, 2025 | 1,202.00 | 1,224.00 | 1,171.00 | 1,194.00 | 1,194.00 | -0.67% | 57,659 |
| Jul 17, 2025 | 1,226.00 | 1,235.00 | 1,171.00 | 1,202.00 | 1,202.00 | -1.07% | 112,166 |
| Jul 16, 2025 | 1,217.00 | 1,275.00 | 1,185.00 | 1,215.00 | 1,215.00 | -0.16% | 80,829 |
| Jul 15, 2025 | 1,226.00 | 1,240.00 | 1,182.00 | 1,217.00 | 1,217.00 | -2.33% | 115,987 |
| Jul 14, 2025 | 1,168.00 | 1,297.00 | 1,168.00 | 1,246.00 | 1,246.00 | 6.59% | 469,879 |
| Jul 11, 2025 | 1,132.00 | 1,335.00 | 1,117.00 | 1,169.00 | 1,169.00 | 4.10% | 1,240,815 |