Skip to main content
DYP Co.,Ltd (KRX:092780)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
+10.00 (0.20%)
Apr 29, 2026, 3:30 PM KST

DYP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,080.005,240.005,000.005,090.005,090.000.20%32,905
Apr 28, 20265,180.005,180.005,040.005,080.005,080.00-0.97%40,520
Apr 27, 20265,080.005,260.005,020.005,130.005,130.000.98%94,051
Apr 24, 20264,970.005,140.004,885.005,080.005,080.002.21%43,011
Apr 23, 20265,010.005,100.004,910.004,970.004,970.00-0.60%73,401
Apr 22, 20265,050.005,090.004,920.005,000.005,000.00-1.77%53,807
Apr 21, 20264,860.005,100.004,860.005,090.005,090.004.73%92,306
Apr 20, 20265,000.005,000.004,780.004,860.004,860.00-3.38%87,672
Apr 17, 20264,860.005,040.004,730.005,030.005,030.003.60%105,547
Apr 16, 20264,700.004,935.004,700.004,855.004,855.003.30%127,571
Apr 15, 20264,695.004,815.004,595.004,700.004,700.001.84%108,675
Apr 14, 20264,590.004,645.004,540.004,615.004,615.000.98%35,842
Apr 13, 20264,440.004,645.004,395.004,570.004,570.002.93%89,077
Apr 10, 20264,570.004,570.004,405.004,440.004,440.000.91%102,916
Apr 9, 20264,425.004,540.004,370.004,400.004,400.00-0.56%24,006
Apr 8, 20264,240.004,425.004,240.004,425.004,425.004.73%32,827
Apr 7, 20264,215.004,300.004,200.004,225.004,225.00-0.35%21,778
Apr 6, 20264,380.004,380.004,225.004,240.004,240.00-1.17%16,138
Apr 3, 20264,380.004,380.004,280.004,290.004,290.00-0.35%29,906
Apr 2, 20264,450.004,465.004,250.004,305.004,305.00-3.26%66,005
Apr 1, 20264,320.004,465.004,295.004,450.004,450.003.13%84,586
Mar 31, 20264,400.004,400.004,260.004,315.004,315.00-0.35%40,125
Mar 30, 20264,475.004,475.004,215.004,330.004,330.00-3.24%39,141
Mar 27, 20264,335.004,475.004,235.004,475.004,475.002.29%54,226
Mar 26, 20264,435.004,475.004,375.004,375.004,375.00-1.35%34,622
Mar 25, 20264,510.004,580.004,405.004,435.004,435.00-1.33%29,341
Mar 24, 20264,370.004,525.004,370.004,495.004,495.003.81%49,068
Mar 23, 20264,565.004,565.004,325.004,330.004,330.00-6.18%80,517
Mar 20, 20264,450.004,630.004,450.004,615.004,615.003.71%67,370
Mar 19, 20264,520.004,545.004,445.004,450.004,450.00-2.41%34,262
Mar 18, 20264,560.004,635.004,560.004,560.004,560.000.44%54,363
Mar 17, 20264,460.004,575.004,460.004,540.004,540.001.79%48,390
Mar 16, 20264,450.004,480.004,300.004,460.004,460.00-0.22%106,331
Mar 13, 20264,470.004,525.004,235.004,470.004,470.00-0.33%81,719
Mar 12, 20264,610.004,620.004,450.004,485.004,485.00-1.97%43,267
Mar 11, 20264,645.004,645.004,430.004,575.004,575.002.58%61,880
Mar 10, 20264,635.004,635.004,460.004,460.004,460.00-0.67%61,766
Mar 9, 20264,310.004,610.004,300.004,490.004,490.00-2.60%105,153
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