Dayou A-Tech Co.,Ltd (KRX:002880)
South Korea
· Delayed Price · Currency is KRW 921.00
-27.00 (-2.85%)
Mar 9, 2026, 3:30 PM KST
Dayou A-Tech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 948.00 | 948.00 | 900.00 | 921.00 | 921.00 | -2.85% | 176,498 |
| Mar 6, 2026 | 957.00 | 968.00 | 945.00 | 948.00 | 948.00 | -0.94% | 65,366 |
| Mar 5, 2026 | 922.00 | 976.00 | 921.00 | 957.00 | 957.00 | 4.02% | 108,053 |
| Mar 4, 2026 | 980.00 | 980.00 | 900.00 | 920.00 | 920.00 | -6.41% | 249,184 |
| Mar 3, 2026 | 1,001.00 | 1,020.00 | 960.00 | 983.00 | 983.00 | -2.58% | 229,482 |
| Feb 27, 2026 | 1,017.00 | 1,022.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 141,616 |
| Feb 26, 2026 | 1,039.00 | 1,041.00 | 1,015.00 | 1,017.00 | 1,017.00 | -2.02% | 86,002 |
| Feb 25, 2026 | 1,042.00 | 1,050.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.67% | 199,249 |
| Feb 24, 2026 | 1,030.00 | 1,049.00 | 1,023.00 | 1,045.00 | 1,045.00 | 1.46% | 99,501 |
| Feb 23, 2026 | 1,006.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.39% | 165,858 |
| Feb 20, 2026 | 1,023.00 | 1,034.00 | 999.00 | 1,006.00 | 1,006.00 | -1.66% | 137,934 |
| Feb 19, 2026 | 1,017.00 | 1,031.00 | 1,000.00 | 1,023.00 | 1,023.00 | 0.29% | 140,113 |
| Feb 13, 2026 | 1,039.00 | 1,055.00 | 999.00 | 1,020.00 | 1,020.00 | -1.83% | 163,835 |
| Feb 12, 2026 | 1,050.00 | 1,052.00 | 1,037.00 | 1,039.00 | 1,039.00 | -1.05% | 108,448 |
| Feb 11, 2026 | 1,026.00 | 1,057.00 | 1,026.00 | 1,050.00 | 1,050.00 | 2.34% | 162,959 |
| Feb 10, 2026 | 1,025.00 | 1,035.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.10% | 47,035 |
| Feb 9, 2026 | 1,034.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.87% | 69,947 |
| Feb 6, 2026 | 999.00 | 1,039.00 | 976.00 | 1,034.00 | 1,034.00 | 3.50% | 300,113 |
| Feb 5, 2026 | 1,003.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | -0.40% | 64,572 |
| Feb 4, 2026 | 1,003.00 | 1,007.00 | 996.00 | 1,003.00 | 1,003.00 | - | 97,157 |
| Feb 3, 2026 | 1,009.00 | 1,026.00 | 997.00 | 1,003.00 | 1,003.00 | 0.20% | 104,457 |
| Feb 2, 2026 | 1,011.00 | 1,030.00 | 998.00 | 1,001.00 | 1,001.00 | -0.99% | 153,443 |
| Jan 30, 2026 | 1,026.00 | 1,031.00 | 1,008.00 | 1,011.00 | 1,011.00 | -1.46% | 159,775 |
| Jan 29, 2026 | 1,063.00 | 1,097.00 | 1,007.00 | 1,026.00 | 1,026.00 | -3.48% | 671,133 |
| Jan 28, 2026 | 1,073.00 | 1,085.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.93% | 91,241 |
| Jan 27, 2026 | 1,085.00 | 1,087.00 | 1,052.00 | 1,073.00 | 1,073.00 | -0.74% | 150,316 |
| Jan 26, 2026 | 1,087.00 | 1,097.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.46% | 150,495 |
| Jan 23, 2026 | 1,099.00 | 1,099.00 | 1,061.00 | 1,086.00 | 1,086.00 | -1.27% | 131,381 |
| Jan 22, 2026 | 1,111.00 | 1,139.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.96% | 105,675 |
| Jan 21, 2026 | 1,119.00 | 1,122.00 | 1,090.00 | 1,122.00 | 1,122.00 | 0.18% | 154,507 |
| Jan 20, 2026 | 1,109.00 | 1,137.00 | 1,097.00 | 1,120.00 | 1,120.00 | 0.99% | 138,307 |
| Jan 19, 2026 | 1,116.00 | 1,146.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.63% | 94,625 |
| Jan 16, 2026 | 1,131.00 | 1,139.00 | 1,095.00 | 1,116.00 | 1,116.00 | -1.33% | 85,314 |
| Jan 15, 2026 | 1,133.00 | 1,139.00 | 1,107.00 | 1,131.00 | 1,131.00 | -1.31% | 94,671 |
| Jan 14, 2026 | 1,151.00 | 1,160.00 | 1,123.00 | 1,146.00 | 1,146.00 | -0.43% | 117,665 |
| Jan 13, 2026 | 1,088.00 | 1,196.00 | 1,073.00 | 1,151.00 | 1,151.00 | 6.57% | 649,669 |
| Jan 12, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.09% | 100,828 |
| Jan 9, 2026 | 1,073.00 | 1,127.00 | 1,059.00 | 1,079.00 | 1,079.00 | 2.18% | 76,887 |
| Jan 8, 2026 | 1,060.00 | 1,095.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.09% | 67,393 |
| Jan 7, 2026 | 1,070.00 | 1,077.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.28% | 146,029 |
| Jan 6, 2026 | 1,090.00 | 1,090.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.50% | 88,776 |
| Jan 5, 2026 | 1,097.00 | 1,104.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.37% | 52,382 |
| Jan 2, 2026 | 1,089.00 | 1,105.00 | 1,081.00 | 1,096.00 | 1,096.00 | 1.01% | 34,159 |
| Dec 30, 2025 | 1,094.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.82% | 31,981 |
| Dec 29, 2025 | 1,098.00 | 1,112.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.36% | 106,123 |
| Dec 26, 2025 | 1,131.00 | 1,135.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.92% | 72,223 |
| Dec 24, 2025 | 1,111.00 | 1,131.00 | 1,104.00 | 1,131.00 | 1,131.00 | 0.62% | 89,103 |
| Dec 23, 2025 | 1,141.00 | 1,148.00 | 1,104.00 | 1,124.00 | 1,124.00 | -1.49% | 34,850 |
| Dec 22, 2025 | 1,132.00 | 1,147.00 | 1,125.00 | 1,141.00 | 1,141.00 | 0.80% | 94,649 |
| Dec 19, 2025 | 1,101.00 | 1,161.00 | 1,101.00 | 1,132.00 | 1,132.00 | 1.89% | 39,004 |
| Dec 18, 2025 | 1,129.00 | 1,137.00 | 1,106.00 | 1,111.00 | 1,111.00 | -1.59% | 76,833 |
| Dec 17, 2025 | 1,132.00 | 1,143.00 | 1,126.00 | 1,129.00 | 1,129.00 | -0.27% | 36,568 |
| Dec 16, 2025 | 1,128.00 | 1,135.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.44% | 59,562 |
| Dec 15, 2025 | 1,185.00 | 1,185.00 | 1,110.00 | 1,127.00 | 1,127.00 | -4.89% | 108,635 |
| Dec 12, 2025 | 1,191.00 | 1,197.00 | 1,178.00 | 1,185.00 | 1,185.00 | -0.92% | 72,246 |
| Dec 11, 2025 | 1,159.00 | 1,201.00 | 1,159.00 | 1,196.00 | 1,196.00 | 2.75% | 118,200 |
| Dec 10, 2025 | 1,167.00 | 1,215.00 | 1,158.00 | 1,164.00 | 1,164.00 | - | 270,291 |
| Dec 9, 2025 | 1,123.00 | 1,168.00 | 1,111.00 | 1,164.00 | 1,164.00 | 3.01% | 121,014 |
| Dec 8, 2025 | 1,124.00 | 1,142.00 | 1,098.00 | 1,130.00 | 1,130.00 | 0.53% | 124,239 |
| Dec 5, 2025 | 1,113.00 | 1,142.00 | 1,089.00 | 1,124.00 | 1,124.00 | 0.99% | 175,968 |
| Dec 4, 2025 | 1,091.00 | 1,122.00 | 1,085.00 | 1,113.00 | 1,113.00 | 0.36% | 139,596 |
| Dec 3, 2025 | 1,069.00 | 1,117.00 | 1,069.00 | 1,109.00 | 1,109.00 | 3.26% | 103,872 |
| Dec 2, 2025 | 1,061.00 | 1,084.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.23% | 330,139 |
| Dec 1, 2025 | 1,073.00 | 1,089.00 | 1,040.00 | 1,061.00 | 1,061.00 | -1.58% | 173,617 |
| 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% | 340,698 |
| Nov 26, 2025 | 1,009.00 | 1,046.00 | 992.00 | 1,045.00 | 1,045.00 | 4.50% | 72,012 |
| 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% | 118,598 |
| Nov 20, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 163,831 |
| 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 |