Skip to main content
DY Corporation (KRX:013570)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,320.00
+170.00 (3.30%)
At close: Apr 29, 2026

DY Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,160.005,350.005,150.005,320.005,320.003.30%242,445
Apr 28, 20265,190.005,200.005,130.005,150.005,150.00-0.19%101,893
Apr 27, 20265,140.005,200.005,100.005,160.005,160.000.78%124,088
Apr 24, 20265,130.005,220.005,080.005,120.005,120.00-0.19%90,759
Apr 23, 20265,170.005,170.005,030.005,130.005,130.000.59%87,441
Apr 22, 20265,140.005,160.005,000.005,100.005,100.00-0.78%112,570
Apr 21, 20265,090.005,180.005,010.005,140.005,140.002.59%127,882
Apr 20, 20265,110.005,150.005,000.005,010.005,010.00-1.96%57,337
Apr 17, 20265,100.005,110.004,990.005,110.005,110.001.59%85,395
Apr 16, 20265,010.005,080.004,995.005,030.005,030.000.60%78,564
Apr 15, 20265,050.005,050.004,960.005,000.005,000.000.81%92,614
Apr 14, 20264,985.004,995.004,870.004,960.004,960.001.12%147,418
Apr 13, 20264,935.004,985.004,870.004,905.004,905.00-1.01%44,901
Apr 10, 20264,985.005,000.004,910.004,955.004,955.000.71%112,976
Apr 9, 20264,940.004,995.004,830.004,920.004,920.00-0.40%102,965
Apr 8, 20264,820.004,950.004,745.004,940.004,940.004.99%116,851
Apr 7, 20264,795.004,795.004,650.004,705.004,705.00-0.21%55,261
Apr 6, 20264,840.004,840.004,660.004,715.004,715.00-0.95%45,777
Apr 3, 20264,800.004,815.004,720.004,760.004,760.001.06%69,683
Apr 2, 20264,950.004,955.004,660.004,710.004,710.00-4.27%120,600
Apr 1, 20264,935.004,970.004,875.004,920.004,920.003.47%74,527
Mar 31, 20264,815.004,890.004,740.004,755.004,755.00-1.25%81,109
Mar 30, 20264,930.004,930.004,765.004,815.004,815.00-2.73%90,543
Mar 27, 20264,905.005,100.004,775.004,950.004,950.000.92%139,288
Mar 26, 20265,100.005,100.004,880.004,905.004,905.00-3.25%94,517
Mar 25, 20265,080.005,230.005,020.005,070.005,070.00-1.74%145,696
Mar 24, 20265,110.005,170.004,955.005,160.004,990.003.72%125,462
Mar 23, 20265,180.005,180.004,975.004,975.004,811.09-5.06%115,993
Mar 20, 20265,000.005,250.005,000.005,240.005,067.365.22%158,935
Mar 19, 20264,950.005,260.004,870.004,980.004,815.93-0.10%98,490
Mar 18, 20264,985.005,020.004,950.004,985.004,820.771.42%72,878
Mar 17, 20264,940.004,955.004,895.004,915.004,753.070.61%70,213
Mar 16, 20264,985.005,100.004,875.004,885.004,724.06-1.91%82,140
Mar 13, 20264,925.005,050.004,830.004,980.004,815.931.01%94,988
Mar 12, 20264,995.005,080.004,915.004,930.004,767.58-1.40%92,391
Mar 11, 20264,945.005,090.004,945.005,000.004,835.271.21%77,929
Mar 10, 20264,800.004,960.004,800.004,940.004,777.254.44%99,350
Mar 9, 20264,790.004,790.004,630.004,730.004,574.17-3.17%88,572
Mar 6, 20264,780.004,885.004,700.004,885.004,724.062.20%109,712
Mar 5, 20264,765.004,900.004,615.004,780.004,622.528.27%187,231
Mar 4, 20264,950.005,070.004,415.004,415.004,269.54-13.26%285,206
Mar 3, 20265,200.005,260.005,090.005,090.004,922.31-2.49%192,117
Feb 27, 20265,390.005,420.005,210.005,220.005,048.02-3.33%160,642
Feb 26, 20265,580.005,580.005,390.005,400.005,222.09-2.70%180,942
Feb 25, 20265,500.005,640.005,470.005,550.005,367.151.65%219,082
Feb 24, 20265,440.005,480.005,300.005,460.005,280.120.37%121,025
Feb 23, 20265,430.005,510.005,380.005,440.005,260.781.12%141,075
Feb 20, 20265,400.005,450.005,300.005,380.005,202.75-0.37%158,531
Feb 19, 20265,430.005,470.005,300.005,400.005,222.090.19%170,296
Feb 13, 20265,450.005,450.005,300.005,390.005,212.42-1.10%134,450
Feb 12, 20265,490.005,510.005,370.005,450.005,270.45-0.18%129,219
Feb 11, 20265,390.005,520.005,330.005,460.005,280.121.87%201,187
Feb 10, 20265,300.005,400.005,290.005,360.005,183.411.32%111,459
Feb 9, 20265,330.005,380.005,220.005,290.005,115.72-0.19%121,288
Feb 6, 20265,320.005,320.004,945.005,300.005,125.39-1.67%263,067
Feb 5, 20265,240.005,600.005,150.005,390.005,212.422.47%615,731
Feb 4, 20265,250.005,270.005,040.005,260.005,086.710.19%153,470
Feb 3, 20265,070.005,260.005,060.005,250.005,077.033.96%181,297
Feb 2, 20265,050.005,150.004,995.005,050.004,883.62-0.98%170,163
Jan 30, 20265,100.005,160.005,010.005,100.004,931.98-0.97%149,815
Jan 29, 20265,140.005,170.005,020.005,150.004,980.330.19%182,773
Jan 28, 20265,120.005,170.005,100.005,140.004,970.660.59%143,222
Jan 27, 20265,070.005,180.004,990.005,110.004,941.650.79%202,223
Jan 26, 20265,090.005,120.005,010.005,070.004,902.970.20%128,701
Jan 23, 20265,120.005,150.004,990.005,060.004,893.29-0.39%144,708
Jan 22, 20265,270.005,290.005,000.005,080.004,912.64-2.50%288,439
Jan 21, 20265,150.005,280.005,030.005,210.005,038.350.58%251,330
Jan 20, 20265,180.005,220.004,990.005,180.005,009.340.39%156,011
Jan 19, 20265,060.005,230.004,995.005,160.004,990.001.98%188,146
Jan 16, 20265,090.005,170.004,960.005,060.004,893.290.20%181,768
Jan 15, 20265,140.005,140.004,975.005,050.004,883.62-1.94%176,720
Jan 14, 20265,250.005,350.005,110.005,150.004,980.33-1.72%226,970
Jan 13, 20264,955.005,400.004,840.005,240.005,067.366.50%757,828
Jan 12, 20265,140.005,190.004,850.004,920.004,757.91-1.60%403,771
Jan 9, 20264,800.005,010.004,750.005,000.004,835.275.71%456,231
Jan 8, 20264,700.005,150.004,650.004,730.004,574.170.85%882,815
Jan 7, 20264,695.004,785.004,605.004,690.004,535.480.32%202,936
Jan 6, 20264,660.004,750.004,605.004,675.004,520.980.54%95,782
Jan 5, 20264,590.004,690.004,580.004,650.004,496.802.20%76,477
Jan 2, 20264,670.004,760.004,480.004,550.004,400.10-2.57%184,154
Dec 30, 20254,740.004,740.004,640.004,670.004,516.14-1.48%42,941
Dec 29, 20254,685.004,800.004,620.004,740.004,583.841.17%111,234
Dec 26, 20254,590.004,795.004,590.004,685.004,530.651.63%123,946
Dec 24, 20254,675.004,675.004,590.004,610.004,458.12-1.39%92,826
Dec 23, 20254,800.004,800.004,590.004,675.004,520.98-2.09%136,345
Dec 22, 20254,620.004,790.004,560.004,775.004,617.683.47%195,766
Dec 19, 20254,360.004,750.004,360.004,615.004,462.965.13%259,933
Dec 18, 20254,385.004,480.004,345.004,390.004,245.37-1.01%68,765
Dec 17, 20254,400.004,490.004,360.004,435.004,288.891.49%35,072
Dec 16, 20254,545.004,545.004,370.004,370.004,226.03-2.56%50,091
Dec 15, 20254,515.004,550.004,435.004,485.004,337.240.11%83,717
Dec 12, 20254,440.004,490.004,405.004,480.004,332.401.24%40,290
Dec 11, 20254,400.004,475.004,350.004,425.004,279.220.57%33,632
Dec 10, 20254,355.004,450.004,355.004,400.004,255.040.23%21,502
Dec 9, 20254,380.004,420.004,300.004,390.004,245.37-0.45%41,423
Dec 8, 20254,500.004,515.004,240.004,410.004,264.71-2.00%45,418
Dec 5, 20254,495.004,520.004,440.004,500.004,351.740.45%35,703
Dec 4, 20254,430.004,520.004,405.004,480.004,332.401.13%70,434
Dec 3, 20254,380.004,475.004,380.004,430.004,284.050.57%54,986
Dec 2, 20254,370.004,415.004,330.004,405.004,259.870.80%42,191