Dynamic Design Co., LTD. (KRX:145210)
South Korea
· Delayed Price · Currency is KRW 316.00
-37.00 (-10.48%)
Mar 9, 2026, 3:30 PM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.00 | 350.00 | 310.00 | 316.00 | 316.00 | -10.48% | 379,268 |
| Mar 6, 2026 | 363.00 | 365.00 | 338.00 | 353.00 | 353.00 | 0.86% | 170,882 |
| Mar 5, 2026 | 323.00 | 356.00 | 323.00 | 350.00 | 350.00 | 8.36% | 476,169 |
| Mar 4, 2026 | 362.00 | 362.00 | 316.00 | 323.00 | 323.00 | -11.02% | 606,125 |
| Mar 3, 2026 | 385.00 | 385.00 | 361.00 | 363.00 | 363.00 | -1.89% | 438,657 |
| Feb 27, 2026 | 378.00 | 384.00 | 360.00 | 370.00 | 370.00 | -3.14% | 373,675 |
| Feb 26, 2026 | 414.00 | 414.00 | 381.00 | 382.00 | 382.00 | -7.73% | 606,481 |
| Feb 25, 2026 | 397.00 | 414.00 | 393.00 | 414.00 | 414.00 | 1.97% | 574,433 |
| Feb 24, 2026 | 375.00 | 415.00 | 367.00 | 406.00 | 406.00 | 8.27% | 784,130 |
| Feb 23, 2026 | 398.00 | 405.00 | 363.00 | 375.00 | 375.00 | -5.30% | 1,096,367 |
| Feb 20, 2026 | 411.00 | 419.00 | 389.00 | 396.00 | 396.00 | -3.65% | 751,032 |
| Feb 19, 2026 | 415.00 | 421.00 | 406.00 | 411.00 | 411.00 | 1.23% | 313,382 |
| Feb 13, 2026 | 419.00 | 423.00 | 397.00 | 406.00 | 406.00 | -3.33% | 675,283 |
| Feb 12, 2026 | 440.00 | 449.00 | 415.00 | 420.00 | 420.00 | -4.55% | 570,533 |
| Feb 11, 2026 | 454.00 | 456.00 | 439.00 | 440.00 | 440.00 | -3.08% | 383,291 |
| Feb 10, 2026 | 460.00 | 479.00 | 443.00 | 454.00 | 454.00 | 0.89% | 682,344 |
| Feb 9, 2026 | 442.00 | 520.00 | 433.00 | 450.00 | 450.00 | 7.66% | 3,529,133 |
| Feb 6, 2026 | 409.00 | 440.00 | 385.00 | 418.00 | 418.00 | 2.96% | 963,033 |
| Feb 5, 2026 | 440.00 | 441.00 | 403.00 | 406.00 | 406.00 | -6.88% | 1,273,796 |
| Feb 4, 2026 | 417.00 | 488.00 | 416.00 | 436.00 | 436.00 | 4.56% | 2,890,336 |
| Feb 3, 2026 | 415.00 | 434.00 | 402.00 | 417.00 | 417.00 | 0.97% | 732,564 |
| Feb 2, 2026 | 417.00 | 458.00 | 401.00 | 413.00 | 413.00 | -0.96% | 2,163,020 |
| Jan 30, 2026 | 480.00 | 480.00 | 406.00 | 417.00 | 417.00 | -14.37% | 5,433,587 |
| Jan 29, 2026 | 499.00 | 499.00 | 454.00 | 487.00 | 487.00 | -2.40% | 2,196,348 |
| Jan 28, 2026 | 510.00 | 546.00 | 492.00 | 499.00 | 499.00 | -0.80% | 2,027,397 |
| Jan 27, 2026 | 583.00 | 583.00 | 496.00 | 503.00 | 503.00 | -13.87% | 3,359,518 |
| Jan 26, 2026 | 647.00 | 647.00 | 573.00 | 584.00 | 584.00 | -7.45% | 1,501,004 |
| Jan 23, 2026 | 645.00 | 670.00 | 619.00 | 631.00 | 631.00 | -1.87% | 555,835 |
| Jan 22, 2026 | 728.00 | 734.00 | 631.00 | 643.00 | 643.00 | -11.68% | 1,392,048 |
| Jan 21, 2026 | 752.00 | 759.00 | 686.00 | 728.00 | 728.00 | -4.08% | 349,704 |
| Jan 20, 2026 | 762.00 | 825.00 | 745.00 | 759.00 | 759.00 | -0.39% | 868,555 |
| Jan 19, 2026 | 750.00 | 777.00 | 711.00 | 762.00 | 762.00 | 0.13% | 786,992 |
| Jan 16, 2026 | 799.00 | 812.00 | 700.00 | 761.00 | 761.00 | -0.13% | 1,075,033 |
| Jan 15, 2026 | 641.00 | 809.00 | 620.00 | 762.00 | 762.00 | 18.51% | 2,361,288 |
| Jan 14, 2026 | 647.00 | 655.00 | 632.00 | 643.00 | 643.00 | -1.98% | 117,873 |
| Jan 13, 2026 | 700.00 | 700.00 | 641.00 | 656.00 | 656.00 | -2.81% | 288,013 |
| Jan 12, 2026 | 675.00 | 700.00 | 656.00 | 675.00 | 675.00 | - | 259,739 |
| Jan 9, 2026 | 691.00 | 691.00 | 670.00 | 675.00 | 675.00 | -2.74% | 75,552 |
| Jan 8, 2026 | 696.00 | 696.00 | 666.00 | 694.00 | 694.00 | -0.43% | 209,961 |
| Jan 7, 2026 | 698.00 | 715.00 | 680.00 | 697.00 | 697.00 | - | 157,817 |
| Jan 6, 2026 | 685.00 | 700.00 | 675.00 | 697.00 | 697.00 | 1.75% | 166,580 |
| Jan 5, 2026 | 700.00 | 700.00 | 661.00 | 685.00 | 685.00 | -1.44% | 206,985 |
| Jan 2, 2026 | 712.00 | 712.00 | 680.00 | 695.00 | 695.00 | -2.39% | 121,012 |
| Dec 30, 2025 | 715.00 | 734.00 | 688.00 | 712.00 | 712.00 | - | 239,113 |
| Dec 29, 2025 | 728.00 | 750.00 | 709.00 | 712.00 | 712.00 | -2.20% | 218,603 |
| Dec 26, 2025 | 765.00 | 789.00 | 705.00 | 728.00 | 728.00 | -5.21% | 375,650 |
| Dec 24, 2025 | 800.00 | 819.00 | 730.00 | 768.00 | 768.00 | -3.15% | 96,131 |
| Dec 23, 2025 | 810.00 | 845.00 | 769.00 | 793.00 | 793.00 | -2.10% | 210,981 |
| Dec 22, 2025 | 898.00 | 898.00 | 810.00 | 810.00 | 810.00 | -5.15% | 186,436 |
| Dec 19, 2025 | 899.00 | 899.00 | 848.00 | 854.00 | 854.00 | -0.12% | 65,279 |
| Dec 18, 2025 | 867.00 | 879.00 | 848.00 | 855.00 | 855.00 | -1.50% | 36,851 |
| Dec 17, 2025 | 875.00 | 875.00 | 846.00 | 868.00 | 868.00 | 2.36% | 55,733 |
| Dec 16, 2025 | 897.00 | 909.00 | 848.00 | 848.00 | 848.00 | -5.46% | 136,229 |
| Dec 15, 2025 | 905.00 | 905.00 | 858.00 | 897.00 | 897.00 | -0.99% | 30,072 |
| Dec 12, 2025 | 914.00 | 924.00 | 883.00 | 906.00 | 906.00 | -1.74% | 65,119 |
| Dec 11, 2025 | 930.00 | 930.00 | 896.00 | 922.00 | 922.00 | 0.44% | 67,839 |
| Dec 10, 2025 | 853.00 | 924.00 | 853.00 | 918.00 | 918.00 | 2.00% | 65,952 |
| Dec 9, 2025 | 940.00 | 960.00 | 899.00 | 900.00 | 900.00 | -3.23% | 115,527 |
| Dec 8, 2025 | 910.00 | 983.00 | 910.00 | 930.00 | 930.00 | 2.20% | 342,607 |
| Dec 5, 2025 | 913.00 | 958.00 | 888.00 | 910.00 | 910.00 | -0.22% | 232,569 |
| Dec 4, 2025 | 801.00 | 917.00 | 782.00 | 912.00 | 912.00 | 14.43% | 905,416 |
| Dec 3, 2025 | 787.00 | 800.00 | 787.00 | 797.00 | 797.00 | 1.01% | 31,451 |
| Dec 2, 2025 | 786.00 | 800.00 | 780.00 | 789.00 | 789.00 | -0.50% | 115,003 |
| Dec 1, 2025 | 794.00 | 812.00 | 745.00 | 793.00 | 793.00 | -0.13% | 275,806 |
| Nov 28, 2025 | 802.00 | 820.00 | 773.00 | 794.00 | 794.00 | -0.13% | 63,911 |
| Nov 27, 2025 | 817.00 | 817.00 | 790.00 | 795.00 | 795.00 | -1.61% | 75,590 |
| Nov 26, 2025 | 794.00 | 820.00 | 790.00 | 808.00 | 808.00 | 0.87% | 36,158 |
| Nov 25, 2025 | 804.00 | 835.00 | 781.00 | 801.00 | 801.00 | -0.37% | 185,162 |
| Nov 24, 2025 | 768.00 | 860.00 | 755.00 | 804.00 | 804.00 | 3.74% | 245,715 |
| Nov 21, 2025 | 807.00 | 808.00 | 760.00 | 775.00 | 775.00 | -4.20% | 39,354 |
| Nov 20, 2025 | 838.00 | 838.00 | 790.00 | 809.00 | 809.00 | 0.50% | 39,427 |
| Nov 19, 2025 | 814.00 | 821.00 | 785.00 | 805.00 | 805.00 | -2.78% | 32,980 |
| Nov 18, 2025 | 819.00 | 836.00 | 797.00 | 828.00 | 828.00 | -0.36% | 72,995 |
| Nov 17, 2025 | 809.00 | 850.00 | 797.00 | 831.00 | 831.00 | 2.72% | 40,628 |
| Nov 14, 2025 | 842.00 | 879.00 | 809.00 | 809.00 | 809.00 | -4.71% | 132,594 |
| Nov 13, 2025 | 847.00 | 900.00 | 831.00 | 849.00 | 849.00 | 0.24% | 228,109 |
| Nov 12, 2025 | 865.00 | 882.00 | 845.00 | 847.00 | 847.00 | -2.08% | 119,604 |
| Nov 11, 2025 | 900.00 | 903.00 | 836.00 | 865.00 | 865.00 | -3.89% | 214,418 |
| Nov 10, 2025 | 901.00 | 948.00 | 897.00 | 900.00 | 900.00 | -5.06% | 182,307 |
| Nov 7, 2025 | 913.00 | 950.00 | 884.00 | 948.00 | 948.00 | 3.83% | 179,317 |
| Nov 6, 2025 | 910.00 | 939.00 | 894.00 | 913.00 | 913.00 | 0.33% | 111,048 |
| Nov 5, 2025 | 924.00 | 975.00 | 885.00 | 910.00 | 910.00 | -2.47% | 250,542 |
| Nov 4, 2025 | 900.00 | 995.00 | 842.00 | 933.00 | 933.00 | 3.67% | 476,837 |
| Nov 3, 2025 | 916.00 | 916.00 | 877.00 | 900.00 | 900.00 | -1.64% | 158,716 |
| Oct 31, 2025 | 959.00 | 978.00 | 892.00 | 915.00 | 915.00 | -4.59% | 186,662 |
| Oct 30, 2025 | 906.00 | 1,000.00 | 874.00 | 959.00 | 959.00 | 5.73% | 876,173 |
| Oct 29, 2025 | 946.00 | 979.00 | 888.00 | 907.00 | 907.00 | -4.22% | 201,135 |
| Oct 28, 2025 | 862.00 | 975.00 | 858.00 | 947.00 | 947.00 | 7.61% | 518,503 |
| Oct 27, 2025 | 809.00 | 928.00 | 805.00 | 880.00 | 880.00 | 8.64% | 1,127,302 |
| Oct 24, 2025 | 864.00 | 864.00 | 808.00 | 810.00 | 810.00 | -4.14% | 134,056 |
| Oct 23, 2025 | 813.00 | 885.00 | 781.00 | 845.00 | 845.00 | 4.06% | 149,240 |
| Oct 22, 2025 | 825.00 | 834.00 | 800.00 | 812.00 | 812.00 | -1.58% | 129,381 |
| Oct 21, 2025 | 812.00 | 827.00 | 799.00 | 825.00 | 825.00 | -0.60% | 125,104 |
| Oct 20, 2025 | 848.00 | 848.00 | 760.00 | 830.00 | 830.00 | 1.59% | 124,787 |
| Oct 17, 2025 | 869.00 | 869.00 | 790.00 | 817.00 | 817.00 | -6.09% | 251,430 |
| Oct 16, 2025 | 885.00 | 911.00 | 840.00 | 870.00 | 870.00 | -1.58% | 258,021 |
| Oct 15, 2025 | 885.00 | 901.00 | 810.00 | 884.00 | 884.00 | -0.23% | 135,370 |
| Oct 14, 2025 | 938.00 | 967.00 | 874.00 | 886.00 | 886.00 | -5.54% | 334,169 |
| Oct 13, 2025 | 955.00 | 955.00 | 913.00 | 938.00 | 938.00 | -1.99% | 388,984 |
| Oct 10, 2025 | 928.00 | 1,040.00 | 899.00 | 957.00 | 957.00 | 3.91% | 1,421,237 |