Skip to main content
DY Corporation (KRX:013570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,500.00
+20.00 (0.45%)
At close: Dec 5, 2025

DY Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,495.004,520.004,440.004,500.004,500.000.45%35,564
Dec 4, 20254,430.004,520.004,405.004,480.004,480.001.13%70,434
Dec 3, 20254,380.004,475.004,380.004,430.004,430.000.57%54,976
Dec 2, 20254,370.004,415.004,330.004,405.004,405.000.80%42,186
Dec 1, 20254,350.004,420.004,325.004,370.004,370.001.16%76,451
Nov 28, 20254,270.004,340.004,240.004,320.004,320.001.89%48,284
Nov 27, 20254,230.004,275.004,200.004,240.004,240.00-0.59%30,399
Nov 26, 20254,220.004,275.004,185.004,265.004,265.001.31%48,260
Nov 25, 20254,265.004,315.004,160.004,210.004,210.00-1.29%71,506
Nov 24, 20254,250.004,325.004,220.004,265.004,265.00-0.23%47,394
Nov 21, 20254,250.004,300.004,180.004,275.004,275.00-0.23%45,701
Nov 20, 20254,250.004,315.004,245.004,285.004,285.001.06%38,797
Nov 19, 20254,140.004,240.004,085.004,240.004,240.002.42%44,180
Nov 18, 20254,240.004,240.004,130.004,140.004,140.00-2.36%27,912
Nov 17, 20254,240.004,255.004,155.004,240.004,240.000.71%40,538
Nov 14, 20254,210.004,350.004,140.004,210.004,210.000.24%90,566
Nov 13, 20254,200.004,295.004,150.004,200.004,200.000.24%38,830
Nov 12, 20254,095.004,200.004,050.004,190.004,190.002.32%39,731
Nov 11, 20254,115.004,175.004,060.004,095.004,095.00-0.49%33,091
Nov 10, 20254,085.004,150.004,050.004,115.004,115.000.73%39,046
Nov 7, 20254,070.004,085.003,960.004,085.004,085.00-0.37%125,664
Nov 6, 20254,080.004,150.004,020.004,100.004,100.000.49%53,605
Nov 5, 20254,190.004,190.003,970.004,080.004,080.00-2.63%79,139
Nov 4, 20254,230.004,235.004,175.004,190.004,190.00-0.95%57,441
Nov 3, 20254,230.004,320.004,210.004,230.004,230.00-55,355
Oct 31, 20254,275.004,300.004,230.004,230.004,230.00-0.94%97,896
Oct 30, 20254,315.004,400.004,245.004,270.004,270.00-0.23%74,002
Oct 29, 20254,300.004,315.004,250.004,280.004,280.00-0.47%37,228
Oct 28, 20254,295.004,330.004,275.004,300.004,300.00-0.92%41,106
Oct 27, 20254,365.004,390.004,315.004,340.004,340.00-0.57%55,226
Oct 24, 20254,385.004,420.004,315.004,365.004,365.00-0.46%31,205
Oct 23, 20254,355.004,440.004,320.004,385.004,385.000.69%61,490
Oct 22, 20254,400.004,400.004,280.004,355.004,355.001.04%60,990
Oct 21, 20254,335.004,385.004,270.004,310.004,310.001.06%98,765
Oct 20, 20254,300.004,315.004,205.004,265.004,265.00-0.81%33,604
Oct 17, 20254,260.004,325.004,255.004,300.004,300.000.58%44,835
Oct 16, 20254,250.004,375.004,250.004,275.004,275.000.94%64,241
Oct 15, 20254,200.004,250.004,150.004,235.004,235.000.83%28,257
Oct 14, 20254,175.004,280.004,170.004,200.004,200.00-0.71%61,818
Oct 13, 20254,210.004,250.004,130.004,230.004,230.000.48%19,421
Oct 10, 20254,290.004,290.004,170.004,210.004,210.00-1.75%57,078
Oct 2, 20254,255.004,300.004,170.004,285.004,285.000.82%37,410
Oct 1, 20254,260.004,295.004,180.004,250.004,250.00-0.23%27,938
Sep 30, 20254,295.004,295.004,220.004,260.004,260.00-0.81%16,702
Sep 29, 20254,325.004,355.004,255.004,295.004,295.00-0.69%31,018
Sep 26, 20254,360.004,400.004,320.004,325.004,325.00-1.59%24,526
Sep 25, 20254,350.004,420.004,350.004,395.004,395.00-0.11%10,975
Sep 24, 20254,295.004,400.004,225.004,400.004,400.002.44%34,366
Sep 23, 20254,320.004,355.004,200.004,295.004,295.00-1.72%59,172
Sep 22, 20254,465.004,465.004,370.004,370.004,370.00-1.24%23,355
Sep 19, 20254,430.004,475.004,400.004,425.004,425.00-0.11%25,982
Sep 18, 20254,410.004,475.004,410.004,430.004,430.000.45%23,953
Sep 17, 20254,475.004,475.004,360.004,410.004,410.00-0.23%26,831
Sep 16, 20254,465.004,465.004,420.004,420.004,420.00-1.01%24,564
Sep 15, 20254,455.004,510.004,420.004,465.004,465.00-37,336
Sep 12, 20254,400.004,490.004,400.004,465.004,465.001.25%51,937
Sep 11, 20254,375.004,415.004,375.004,410.004,410.000.80%24,217
Sep 10, 20254,340.004,390.004,340.004,375.004,375.000.57%23,142
Sep 9, 20254,315.004,400.004,315.004,350.004,350.000.81%24,200
Sep 8, 20254,315.004,380.004,295.004,315.004,315.00-24,815
Sep 5, 20254,335.004,380.004,290.004,315.004,315.00-0.35%16,124
Sep 4, 20254,335.004,370.004,305.004,330.004,330.00-11,082
Sep 3, 20254,305.004,380.004,220.004,330.004,330.000.58%39,211
Sep 2, 20254,260.004,385.004,255.004,305.004,305.000.12%33,659
Sep 1, 20254,185.004,305.004,120.004,300.004,300.002.02%133,731
Aug 29, 20254,220.004,255.004,195.004,215.004,215.00-0.12%32,776
Aug 28, 20254,160.004,265.004,140.004,220.004,220.001.20%49,678
Aug 27, 20254,255.004,260.004,170.004,170.004,170.00-2.00%41,706
Aug 26, 20254,295.004,305.004,235.004,255.004,255.00-0.93%23,862
Aug 25, 20254,290.004,370.004,280.004,295.004,295.000.12%51,269
Aug 22, 20254,270.004,340.004,270.004,290.004,290.000.47%43,690
Aug 21, 20254,275.004,395.004,245.004,270.004,270.000.47%52,652
Aug 20, 20254,340.004,340.004,185.004,250.004,250.00-2.07%78,313
Aug 19, 20254,410.004,430.004,320.004,340.004,340.00-1.59%26,924
Aug 18, 20254,555.004,595.004,375.004,410.004,410.00-2.33%53,085
Aug 14, 20254,545.004,660.004,475.004,515.004,515.000.11%95,036
Aug 13, 20254,530.004,620.004,445.004,510.004,510.000.33%46,767
Aug 12, 20254,450.004,750.004,400.004,495.004,495.002.16%265,269
Aug 11, 20254,485.004,485.004,395.004,400.004,400.00-1.57%101,374
Aug 8, 20254,480.004,525.004,450.004,470.004,470.00-60,055
Aug 7, 20254,485.004,520.004,445.004,470.004,470.00-0.33%43,793
Aug 6, 20254,490.004,500.004,405.004,485.004,485.00-0.11%26,722
Aug 5, 20254,420.004,520.004,265.004,490.004,490.001.58%29,487
Aug 4, 20254,320.004,445.004,295.004,420.004,420.002.43%39,786
Aug 1, 20254,530.004,530.004,280.004,315.004,315.00-4.64%91,874
Jul 31, 20254,585.004,600.004,430.004,525.004,525.000.11%24,204
Jul 30, 20254,415.004,520.004,410.004,520.004,520.001.57%44,069
Jul 29, 20254,485.004,500.004,400.004,450.004,450.00-0.78%30,517
Jul 28, 20254,570.004,570.004,460.004,485.004,485.00-1.86%55,338
Jul 25, 20254,540.004,580.004,500.004,570.004,570.000.66%22,149
Jul 24, 20254,580.004,625.004,500.004,540.004,540.00-0.87%65,890
Jul 23, 20254,600.004,610.004,500.004,580.004,580.00-0.43%39,888
Jul 22, 20254,615.004,650.004,505.004,600.004,600.00-0.33%38,328
Jul 21, 20254,570.004,650.004,550.004,615.004,615.00-27,613
Jul 18, 20254,660.004,715.004,575.004,615.004,615.00-0.97%51,673
Jul 17, 20254,685.004,725.004,610.004,660.004,660.00-0.53%50,909
Jul 16, 20254,780.004,780.004,655.004,685.004,685.00-1.99%68,861
Jul 15, 20254,800.004,800.004,735.004,780.004,780.00-0.52%61,424
Jul 14, 20254,770.004,820.004,745.004,805.004,805.000.10%66,659
Jul 11, 20254,750.004,830.004,750.004,800.004,800.000.10%96,613