Skip to main content
DYP Co.,Ltd (KRX:092780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
-55.00 (-1.58%)
At close: Dec 5, 2025

DYP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,485.003,510.003,430.003,435.003,435.00-1.58%12,901
Dec 4, 20253,490.003,495.003,415.003,490.003,490.00-0.14%4,972
Dec 3, 20253,490.003,495.003,460.003,495.003,495.000.58%12,724
Dec 2, 20253,390.003,495.003,390.003,475.003,475.003.73%10,311
Dec 1, 20253,465.003,480.003,350.003,350.003,350.00-2.33%14,320
Nov 28, 20253,465.003,485.003,430.003,430.003,430.00-1.01%21,624
Nov 27, 20253,400.003,485.003,400.003,465.003,465.001.91%27,226
Nov 26, 20253,365.003,430.003,315.003,400.003,400.001.04%23,381
Nov 25, 20253,240.003,390.003,235.003,365.003,365.003.22%37,926
Nov 24, 20253,205.003,295.003,155.003,260.003,260.001.72%31,225
Nov 21, 20253,235.003,235.003,195.003,205.003,205.00-2.14%22,240
Nov 20, 20253,245.003,280.003,245.003,275.003,275.000.92%19,440
Nov 19, 20253,200.003,275.003,150.003,245.003,245.001.41%33,210
Nov 18, 20253,165.003,215.003,115.003,200.003,200.001.11%37,216
Nov 17, 20253,250.003,250.003,115.003,165.003,165.002.93%67,196
Nov 14, 20253,110.003,120.003,065.003,075.003,075.00-1.13%33,287
Nov 13, 20253,090.003,120.003,070.003,110.003,110.00-0.32%23,394
Nov 12, 20253,065.003,125.003,035.003,120.003,120.001.79%82,678
Nov 11, 20253,100.003,140.003,045.003,065.003,065.000.16%133,558
Nov 10, 20253,170.003,990.003,040.003,060.003,060.00-3.47%1,835,176
Nov 7, 20253,315.003,315.003,105.003,170.003,170.00-4.52%39,943
Nov 6, 20253,345.003,375.003,250.003,320.003,320.00-0.90%21,937
Nov 5, 20253,415.003,415.003,285.003,350.003,350.00-1.90%14,400
Nov 4, 20253,400.003,465.003,350.003,415.003,415.000.29%16,873
Nov 3, 20253,500.003,505.003,400.003,405.003,405.00-2.71%31,330
Oct 31, 20253,625.003,635.003,500.003,500.003,500.00-3.18%19,420
Oct 30, 20253,565.003,650.003,555.003,615.003,615.001.40%8,460
Oct 29, 20253,575.003,620.003,560.003,565.003,565.000.42%6,988
Oct 28, 20253,565.003,580.003,500.003,550.003,550.00-1.53%20,203
Oct 27, 20253,625.003,645.003,590.003,605.003,605.00-0.55%7,132
Oct 24, 20253,610.003,655.003,610.003,625.003,625.000.42%3,218
Oct 23, 20253,600.003,675.003,595.003,610.003,610.000.28%6,074
Oct 22, 20253,600.003,615.003,570.003,600.003,600.000.98%4,448
Oct 21, 20253,655.003,685.003,565.003,565.003,565.00-2.19%29,395
Oct 20, 20253,685.003,695.003,630.003,645.003,645.00-0.95%5,341
Oct 17, 20253,655.003,680.003,590.003,680.003,680.000.68%22,081
Oct 16, 20253,535.003,665.003,530.003,655.003,655.003.54%17,075
Oct 15, 20253,475.003,585.003,465.003,530.003,530.001.58%16,310
Oct 14, 20253,490.003,550.003,435.003,475.003,475.00-0.43%32,933
Oct 13, 20253,500.003,510.003,470.003,490.003,490.00-2.24%17,350
Oct 10, 20253,725.003,725.003,555.003,570.003,570.00-2.72%37,352
Oct 2, 20253,700.003,720.003,640.003,670.003,670.00-11,283
Oct 1, 20253,720.003,725.003,665.003,670.003,670.00-1.48%15,830
Sep 30, 20253,735.003,735.003,710.003,725.003,725.000.27%2,773
Sep 29, 20253,780.003,795.003,685.003,715.003,715.00-1.72%29,841
Sep 26, 20253,845.003,870.003,780.003,780.003,780.00-1.82%14,230
Sep 25, 20253,820.003,865.003,820.003,850.003,850.00-5,938
Sep 24, 20253,890.003,895.003,850.003,850.003,850.00-1.16%14,181
Sep 23, 20253,915.003,950.003,850.003,895.003,895.00-0.51%28,269
Sep 22, 20253,960.004,000.003,895.003,915.003,915.00-1.63%25,296
Sep 19, 20254,005.004,005.003,930.003,980.003,980.00-0.25%15,190
Sep 18, 20254,000.004,005.003,945.003,990.003,990.000.50%21,563
Sep 17, 20254,020.004,025.003,955.003,970.003,970.00-10,498
Sep 16, 20254,025.004,025.003,950.003,970.003,970.00-1.37%24,411
Sep 15, 20254,020.004,025.003,990.004,025.004,025.000.12%7,918
Sep 12, 20254,040.004,050.003,990.004,020.004,020.000.12%23,648
Sep 11, 20254,035.004,085.004,000.004,015.004,015.000.12%24,998
Sep 10, 20254,005.004,055.003,995.004,010.004,010.000.12%11,526
Sep 9, 20254,075.004,075.003,995.004,005.004,005.00-1.72%20,463
Sep 8, 20254,015.004,355.004,000.004,075.004,075.001.88%28,739
Sep 5, 20254,015.004,065.003,980.004,000.004,000.00-0.37%13,530
Sep 4, 20254,015.004,035.003,995.004,015.004,015.00-0.37%6,137
Sep 3, 20254,040.004,065.004,030.004,030.004,030.00-0.25%3,033
Sep 2, 20254,005.004,070.003,985.004,040.004,040.000.87%7,127
Sep 1, 20254,120.004,120.004,000.004,005.004,005.00-2.79%8,159
Aug 29, 20254,120.004,135.004,100.004,120.004,120.00-859
Aug 28, 20254,200.004,240.004,120.004,120.004,120.00-1.90%6,622
Aug 27, 20254,095.004,225.004,090.004,200.004,200.002.69%13,011
Aug 26, 20254,020.004,090.004,020.004,090.004,090.001.74%7,645
Aug 25, 20254,045.004,065.004,000.004,020.004,020.00-0.62%10,633
Aug 22, 20254,050.004,090.004,045.004,045.004,045.00-0.12%5,032
Aug 21, 20254,000.004,100.004,000.004,050.004,050.001.38%13,076
Aug 20, 20254,020.004,020.003,985.003,995.003,995.00-0.62%10,125
Aug 19, 20254,080.004,080.004,000.004,020.004,020.00-1.71%7,004
Aug 18, 20254,145.004,160.003,990.004,090.004,090.00-1.33%26,332
Aug 14, 20254,165.004,200.004,130.004,145.004,145.00-0.24%5,705
Aug 13, 20254,175.004,175.004,140.004,155.004,155.00-7,956
Aug 12, 20254,200.004,200.004,145.004,155.004,155.00-1.07%23,940
Aug 11, 20254,220.004,235.004,185.004,200.004,200.00-0.47%6,032
Aug 8, 20254,185.004,270.004,150.004,220.004,220.001.08%17,909
Aug 7, 20254,205.004,215.004,175.004,175.004,175.00-0.71%5,796
Aug 6, 20254,195.004,225.004,180.004,205.004,205.000.48%7,828
Aug 5, 20254,200.004,215.004,180.004,185.004,185.000.12%7,358
Aug 4, 20254,230.004,230.004,180.004,180.004,180.00-0.59%4,583
Aug 1, 20254,320.004,320.004,175.004,205.004,205.00-2.66%15,713
Jul 31, 20254,285.004,370.004,265.004,320.004,320.000.82%14,079
Jul 30, 20254,275.004,390.004,175.004,285.004,285.000.23%47,533
Jul 29, 20254,290.004,355.004,270.004,275.004,275.00-1.84%23,280
Jul 28, 20254,385.004,385.004,330.004,355.004,355.00-0.68%15,202
Jul 25, 20254,385.004,385.004,345.004,385.004,385.00-17,960
Jul 24, 20254,410.004,850.004,330.004,385.004,385.00-0.57%89,239
Jul 23, 20254,435.004,435.004,370.004,410.004,410.00-0.56%12,564
Jul 22, 20254,470.004,475.004,410.004,435.004,435.00-0.34%11,418
Jul 21, 20254,435.004,500.004,405.004,450.004,450.000.34%8,811
Jul 18, 20254,405.004,475.004,400.004,435.004,435.000.68%5,906
Jul 17, 20254,505.004,505.004,340.004,405.004,405.00-2.22%38,510
Jul 16, 20254,550.004,550.004,465.004,505.004,505.00-0.99%12,869
Jul 15, 20254,585.004,585.004,515.004,550.004,550.00-0.44%13,093
Jul 14, 20254,510.004,590.004,475.004,570.004,570.001.22%19,689
Jul 11, 20254,530.004,555.004,465.004,515.004,515.00-0.11%8,903