DYA Co.,Ltd (KRX:002880)
South Korea
· Delayed Price · Currency is KRW 975.00
+77.00 (8.57%)
Last updated: Apr 29, 2026, 2:44 PM KST
DYA Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 922.00 | 1,167.00 | 922.00 | 996.00 | - | 10.91% | 8,870,139 |
| Apr 28, 2026 | 910.00 | 910.00 | 896.00 | 898.00 | 898.00 | -1.21% | 133,417 |
| Apr 27, 2026 | 922.00 | 922.00 | 907.00 | 909.00 | 909.00 | -0.44% | 87,708 |
| Apr 24, 2026 | 913.00 | 949.00 | 908.00 | 913.00 | 913.00 | - | 61,553 |
| Apr 23, 2026 | 926.00 | 927.00 | 912.00 | 913.00 | 913.00 | -0.87% | 78,224 |
| Apr 22, 2026 | 940.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.13% | 80,924 |
| Apr 21, 2026 | 937.00 | 942.00 | 919.00 | 941.00 | 941.00 | 0.43% | 84,639 |
| Apr 20, 2026 | 935.00 | 950.00 | 920.00 | 937.00 | 937.00 | 0.21% | 103,800 |
| Apr 17, 2026 | 909.00 | 936.00 | 909.00 | 935.00 | 935.00 | 2.97% | 128,258 |
| Apr 16, 2026 | 900.00 | 919.00 | 898.00 | 908.00 | 908.00 | 0.89% | 86,618 |
| Apr 15, 2026 | 906.00 | 907.00 | 897.00 | 900.00 | 900.00 | 0.11% | 78,640 |
| Apr 14, 2026 | 900.00 | 900.00 | 888.00 | 899.00 | 899.00 | 1.24% | 115,145 |
| Apr 13, 2026 | 899.00 | 900.00 | 884.00 | 888.00 | 888.00 | -1.22% | 110,654 |
| Apr 10, 2026 | 920.00 | 920.00 | 880.00 | 899.00 | 899.00 | -0.77% | 244,968 |
| Apr 9, 2026 | 925.00 | 925.00 | 896.00 | 906.00 | 906.00 | -0.44% | 70,594 |
| Apr 8, 2026 | 905.00 | 912.00 | 904.00 | 910.00 | 910.00 | 0.11% | 68,066 |
| Apr 7, 2026 | 910.00 | 913.00 | 907.00 | 909.00 | 909.00 | -0.11% | 18,872 |
| Apr 6, 2026 | 928.00 | 928.00 | 904.00 | 910.00 | 910.00 | -0.33% | 21,313 |
| Apr 3, 2026 | 923.00 | 923.00 | 907.00 | 913.00 | 913.00 | 0.77% | 27,096 |
| Apr 2, 2026 | 924.00 | 929.00 | 905.00 | 906.00 | 906.00 | -1.95% | 70,930 |
| Apr 1, 2026 | 918.00 | 928.00 | 918.00 | 924.00 | 924.00 | 0.65% | 29,364 |
| Mar 31, 2026 | 930.00 | 930.00 | 910.00 | 918.00 | 918.00 | -1.40% | 32,288 |
| Mar 30, 2026 | 920.00 | 931.00 | 914.00 | 931.00 | 931.00 | 0.54% | 24,039 |
| Mar 27, 2026 | 927.00 | 927.00 | 913.00 | 926.00 | 926.00 | -0.11% | 50,075 |
| Mar 26, 2026 | 934.00 | 934.00 | 925.00 | 927.00 | 927.00 | 0.22% | 30,189 |
| Mar 25, 2026 | 940.00 | 940.00 | 921.00 | 925.00 | 925.00 | -0.54% | 38,837 |
| Mar 24, 2026 | 949.00 | 964.00 | 925.00 | 930.00 | 930.00 | -0.21% | 32,798 |
| Mar 23, 2026 | 939.00 | 954.00 | 930.00 | 932.00 | 932.00 | -2.00% | 45,032 |
| Mar 20, 2026 | 939.00 | 952.00 | 930.00 | 951.00 | 951.00 | 1.28% | 47,856 |
| Mar 19, 2026 | 940.00 | 953.00 | 928.00 | 939.00 | 939.00 | 0.75% | 64,601 |
| Mar 18, 2026 | 950.00 | 950.00 | 927.00 | 932.00 | 932.00 | -0.32% | 37,121 |
| Mar 17, 2026 | 955.00 | 959.00 | 925.00 | 935.00 | 935.00 | -0.21% | 30,529 |
| Mar 16, 2026 | 950.00 | 974.00 | 930.00 | 937.00 | 937.00 | -1.68% | 32,061 |
| Mar 13, 2026 | 951.00 | 958.00 | 943.00 | 953.00 | 953.00 | 0.21% | 55,357 |
| Mar 12, 2026 | 947.00 | 960.00 | 947.00 | 951.00 | 951.00 | 0.42% | 35,248 |
| Mar 11, 2026 | 948.00 | 969.00 | 945.00 | 947.00 | 947.00 | -0.11% | 89,028 |
| Mar 10, 2026 | 922.00 | 961.00 | 922.00 | 948.00 | 948.00 | 2.93% | 73,172 |
| Mar 9, 2026 | 948.00 | 948.00 | 900.00 | 921.00 | 921.00 | -2.85% | 176,633 |
| 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% | 108,309 |
| Mar 4, 2026 | 980.00 | 980.00 | 900.00 | 920.00 | 920.00 | -6.41% | 249,258 |
| Mar 3, 2026 | 1,001.00 | 1,020.00 | 960.00 | 983.00 | 983.00 | -2.58% | 229,484 |
| Feb 27, 2026 | 1,017.00 | 1,022.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 141,630 |
| 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 |