Skip to main content
DYP Co.,Ltd (KRX:092780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,490.00
-120.00 (-2.60%)
At close: Mar 9, 2026

DYP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,640.004,665.004,460.004,610.004,610.00-106,593
Mar 5, 20264,570.004,620.004,300.004,610.004,610.009.76%152,089
Mar 4, 20264,670.004,695.004,120.004,200.004,200.00-11.39%266,463
Mar 3, 20264,880.004,920.004,705.004,740.004,740.00-4.15%150,482
Feb 27, 20264,995.005,030.004,870.004,945.004,945.00-1.69%115,448
Feb 26, 20265,440.005,470.005,000.005,030.005,030.00-6.85%312,278
Feb 25, 20265,000.005,920.005,000.005,400.005,400.007.57%1,338,612
Feb 24, 20265,090.005,090.004,960.005,020.005,020.00-1.38%66,791
Feb 23, 20265,060.005,160.004,995.005,090.005,090.000.79%72,594
Feb 20, 20265,050.005,130.004,845.005,050.005,050.00-88,683
Feb 19, 20264,995.005,070.004,890.005,050.005,050.001.10%131,912
Feb 13, 20264,995.005,040.004,855.004,995.004,995.00-7.84%370,745
Feb 12, 20265,260.005,500.005,200.005,420.005,420.002.46%231,634
Feb 11, 20265,260.005,460.005,150.005,290.005,290.001.34%232,181
Feb 10, 20265,240.005,340.005,110.005,220.005,220.00-0.76%133,217
Feb 9, 20265,350.005,490.005,180.005,260.005,260.00-0.94%166,540
Feb 6, 20265,100.005,410.005,010.005,310.005,310.000.76%250,896
Feb 5, 20265,630.005,690.005,210.005,270.005,270.00-9.29%502,330
Feb 4, 20265,940.006,890.005,810.005,810.005,810.00-1.69%1,655,870
Feb 3, 20265,770.006,180.005,770.005,910.005,910.002.60%337,500
Feb 2, 20266,140.006,140.005,670.005,760.005,760.00-7.40%345,957
Jan 30, 20266,090.006,350.005,910.006,220.006,220.002.13%318,324
Jan 29, 20266,290.006,290.005,990.006,090.006,090.00-1.77%263,631
Jan 28, 20266,100.006,240.005,880.006,200.006,200.002.99%520,833
Jan 27, 20265,820.006,020.005,710.006,020.006,020.00-0.50%298,342
Jan 26, 20265,830.006,100.005,610.006,050.006,050.003.77%495,937
Jan 23, 20266,100.006,350.005,770.005,830.005,830.00-4.43%601,427
Jan 22, 20266,550.006,560.005,900.006,100.006,100.00-6.87%776,243
Jan 21, 20266,750.006,900.006,110.006,550.006,550.00-9.53%1,607,577
Jan 20, 20268,600.008,610.007,130.007,240.007,240.00-14.12%1,907,584
Jan 19, 20268,100.0010,250.007,890.008,430.008,430.006.84%6,499,515
Jan 16, 20267,080.007,890.006,700.007,890.007,890.0029.98%2,970,968
Jan 15, 20265,350.006,070.005,230.006,070.006,070.0029.98%5,336,259
Jan 14, 20264,670.004,670.004,230.004,670.004,670.0029.90%3,299,387
Jan 13, 20263,295.003,875.003,290.003,595.003,595.009.10%701,398
Jan 12, 20263,270.003,395.003,262.003,295.003,295.001.38%13,775
Jan 9, 20263,180.003,260.003,165.003,250.003,250.002.20%18,198
Jan 8, 20263,265.003,275.003,175.003,180.003,180.00-2.60%14,798
Jan 7, 20263,340.003,340.003,240.003,265.003,265.00-2.25%15,872
Jan 6, 20263,390.003,400.003,340.003,340.003,340.00-0.74%12,118
Jan 5, 20263,395.003,440.003,360.003,365.003,365.00-0.74%13,967
Jan 2, 20263,320.003,410.003,280.003,390.003,390.002.11%18,437
Dec 30, 20253,285.003,360.003,285.003,320.003,320.001.37%20,515
Dec 29, 20253,315.003,315.003,265.003,275.003,275.00-2.38%15,693
Dec 26, 20253,380.003,420.003,350.003,355.003,275.00-1.61%5,691
Dec 24, 20253,360.003,415.003,350.003,410.003,328.691.49%2,862
Dec 23, 20253,440.003,460.003,360.003,360.003,279.88-2.04%6,659
Dec 22, 20253,440.003,445.003,405.003,430.003,348.210.73%7,497
Dec 19, 20253,465.003,465.003,365.003,405.003,323.81-1.73%17,527
Dec 18, 20253,275.003,480.003,260.003,465.003,382.385.80%16,275
Dec 17, 20253,330.003,330.003,270.003,275.003,196.91-1.65%11,595
Dec 16, 20253,375.003,400.003,305.003,330.003,250.60-0.60%12,376
Dec 15, 20253,320.003,360.003,320.003,350.003,270.12-2.05%10,065
Dec 12, 20253,425.003,425.003,360.003,420.003,338.45-0.29%9,595
Dec 11, 20253,395.003,440.003,385.003,430.003,348.211.03%8,957
Dec 10, 20253,360.003,415.003,360.003,395.003,314.051.04%6,364
Dec 9, 20253,425.003,425.003,360.003,360.003,279.88-1.90%10,716
Dec 8, 20253,440.003,460.003,380.003,425.003,343.33-0.29%6,645
Dec 5, 20253,485.003,510.003,430.003,435.003,353.09-1.58%12,990
Dec 4, 20253,490.003,495.003,415.003,490.003,406.78-0.14%4,972
Dec 3, 20253,490.003,495.003,460.003,495.003,411.660.58%12,730
Dec 2, 20253,390.003,495.003,390.003,475.003,392.143.73%10,311
Dec 1, 20253,465.003,480.003,350.003,350.003,270.12-2.33%14,381
Nov 28, 20253,465.003,485.003,430.003,430.003,348.21-1.01%21,624
Nov 27, 20253,400.003,485.003,400.003,465.003,382.381.91%27,227
Nov 26, 20253,365.003,430.003,315.003,400.003,318.931.04%23,645
Nov 25, 20253,240.003,390.003,235.003,365.003,284.763.22%37,926
Nov 24, 20253,205.003,295.003,155.003,260.003,182.271.72%31,225
Nov 21, 20253,235.003,235.003,195.003,205.003,128.58-2.14%22,240
Nov 20, 20253,245.003,280.003,245.003,275.003,196.910.92%19,440
Nov 19, 20253,200.003,275.003,150.003,245.003,167.621.41%33,210
Nov 18, 20253,165.003,215.003,115.003,200.003,123.701.11%37,216
Nov 17, 20253,250.003,250.003,115.003,165.003,089.532.93%67,196
Nov 14, 20253,110.003,120.003,065.003,075.003,001.68-1.13%33,287
Nov 13, 20253,090.003,120.003,070.003,110.003,035.84-0.32%23,394
Nov 12, 20253,065.003,125.003,035.003,120.003,045.601.79%82,678
Nov 11, 20253,100.003,140.003,045.003,065.002,991.920.16%133,558
Nov 10, 20253,170.003,990.003,040.003,060.002,987.03-3.47%1,835,176
Nov 7, 20253,315.003,315.003,105.003,170.003,094.41-4.52%39,943
Nov 6, 20253,345.003,375.003,250.003,320.003,240.83-0.90%21,937
Nov 5, 20253,415.003,415.003,285.003,350.003,270.12-1.90%14,400
Nov 4, 20253,400.003,465.003,350.003,415.003,333.570.29%16,873
Nov 3, 20253,500.003,505.003,400.003,405.003,323.81-2.71%31,330
Oct 31, 20253,625.003,635.003,500.003,500.003,416.54-3.18%19,420
Oct 30, 20253,565.003,650.003,555.003,615.003,528.801.40%8,460
Oct 29, 20253,575.003,620.003,560.003,565.003,479.990.42%6,988
Oct 28, 20253,565.003,580.003,500.003,550.003,465.35-1.53%20,203
Oct 27, 20253,625.003,645.003,590.003,605.003,519.04-0.55%7,132
Oct 24, 20253,610.003,655.003,610.003,625.003,538.560.42%3,218
Oct 23, 20253,600.003,675.003,595.003,610.003,523.920.28%6,074
Oct 22, 20253,600.003,615.003,570.003,600.003,514.160.98%4,448
Oct 21, 20253,655.003,685.003,565.003,565.003,479.99-2.19%29,395
Oct 20, 20253,685.003,695.003,630.003,645.003,558.08-0.95%5,341
Oct 17, 20253,655.003,680.003,590.003,680.003,592.250.68%22,081
Oct 16, 20253,535.003,665.003,530.003,655.003,567.853.54%17,075
Oct 15, 20253,475.003,585.003,465.003,530.003,445.831.58%16,310
Oct 14, 20253,490.003,550.003,435.003,475.003,392.14-0.43%32,933
Oct 13, 20253,500.003,510.003,470.003,490.003,406.78-2.24%17,350
Oct 10, 20253,725.003,725.003,555.003,570.003,484.87-2.72%37,352
Oct 2, 20253,700.003,720.003,640.003,670.003,582.49-11,283