Dynamic Design Co., LTD. (KRX:145210)
South Korea
· Delayed Price · Currency is KRW 902.00
-10.00 (-1.10%)
Last updated: Dec 5, 2025, 1:30 PM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,082.00 | 1,133.00 | 900.00 | 921.00 | 921.00 | -7.72% | 3,603,647 |
| Oct 1, 2025 | 799.00 | 998.00 | 780.00 | 998.00 | 998.00 | 29.95% | 8,018,558 |
| Sep 30, 2025 | 652.00 | 814.00 | 648.00 | 768.00 | 768.00 | 17.97% | 2,612,689 |
| Sep 29, 2025 | 633.00 | 654.00 | 625.00 | 651.00 | 651.00 | 2.84% | 134,821 |
| Sep 26, 2025 | 642.00 | 642.00 | 621.00 | 633.00 | 633.00 | -1.40% | 56,174 |
| Sep 25, 2025 | 649.00 | 649.00 | 631.00 | 642.00 | 642.00 | 1.10% | 62,287 |
| Sep 24, 2025 | 654.00 | 654.00 | 628.00 | 635.00 | 635.00 | -2.61% | 60,701 |
| Sep 23, 2025 | 656.00 | 658.00 | 638.00 | 652.00 | 652.00 | 0.62% | 81,801 |
| Sep 22, 2025 | 658.00 | 658.00 | 621.00 | 648.00 | 648.00 | -1.52% | 432,908 |
| Sep 19, 2025 | 681.00 | 681.00 | 652.00 | 658.00 | 658.00 | -3.38% | 159,951 |
| Sep 18, 2025 | 688.00 | 700.00 | 668.00 | 681.00 | 681.00 | -0.73% | 131,245 |
| Sep 17, 2025 | 711.00 | 711.00 | 671.00 | 686.00 | 686.00 | -3.65% | 170,674 |
| Sep 16, 2025 | 732.00 | 737.00 | 709.00 | 712.00 | 712.00 | -2.33% | 121,313 |
| Sep 15, 2025 | 754.00 | 754.00 | 726.00 | 729.00 | 729.00 | -1.09% | 143,615 |
| Sep 12, 2025 | 736.00 | 757.00 | 726.00 | 737.00 | 737.00 | 0.14% | 61,008 |
| Sep 11, 2025 | 747.00 | 747.00 | 731.00 | 736.00 | 736.00 | -1.21% | 62,486 |
| Sep 10, 2025 | 754.00 | 768.00 | 735.00 | 745.00 | 745.00 | -1.19% | 124,089 |
| Sep 9, 2025 | 743.00 | 763.00 | 733.00 | 754.00 | 754.00 | 1.48% | 214,667 |
| Sep 8, 2025 | 730.00 | 765.00 | 729.00 | 743.00 | 743.00 | -1.72% | 194,971 |
| Sep 5, 2025 | 757.00 | 764.00 | 749.00 | 756.00 | 756.00 | -0.13% | 68,211 |
| Sep 4, 2025 | 769.00 | 782.00 | 750.00 | 757.00 | 757.00 | -1.56% | 51,439 |
| Sep 3, 2025 | 784.00 | 784.00 | 756.00 | 769.00 | 769.00 | - | 24,898 |
| Sep 2, 2025 | 758.00 | 794.00 | 757.00 | 769.00 | 769.00 | 1.32% | 34,242 |
| Sep 1, 2025 | 799.00 | 799.00 | 744.00 | 759.00 | 759.00 | -2.69% | 68,118 |
| Aug 29, 2025 | 812.00 | 812.00 | 770.00 | 780.00 | 780.00 | -0.89% | 78,885 |
| Aug 28, 2025 | 790.00 | 825.00 | 780.00 | 787.00 | 787.00 | -0.38% | 76,597 |
| Aug 27, 2025 | 799.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.13% | 93,653 |
| Aug 26, 2025 | 825.00 | 825.00 | 791.00 | 799.00 | 799.00 | -3.15% | 183,467 |
| Aug 25, 2025 | 821.00 | 838.00 | 813.00 | 825.00 | 825.00 | 0.61% | 140,893 |
| Aug 22, 2025 | 828.00 | 859.00 | 810.00 | 820.00 | 820.00 | -0.97% | 37,487 |
| Aug 21, 2025 | 839.00 | 839.00 | 819.00 | 828.00 | 828.00 | -0.12% | 27,507 |
| Aug 20, 2025 | 839.00 | 839.00 | 811.00 | 829.00 | 829.00 | -1.19% | 93,817 |
| Aug 19, 2025 | 869.00 | 869.00 | 823.00 | 839.00 | 839.00 | -0.12% | 47,382 |
| Aug 18, 2025 | 853.00 | 853.00 | 831.00 | 840.00 | 840.00 | -1.52% | 42,781 |
| Aug 14, 2025 | 854.00 | 857.00 | 820.00 | 853.00 | 853.00 | - | 149,411 |
| Aug 13, 2025 | 846.00 | 875.00 | 830.00 | 853.00 | 853.00 | 0.95% | 145,685 |
| Aug 12, 2025 | 879.00 | 899.00 | 845.00 | 845.00 | 845.00 | -3.98% | 223,871 |
| Aug 11, 2025 | 817.00 | 970.00 | 806.00 | 880.00 | 880.00 | 7.71% | 1,935,697 |
| Aug 8, 2025 | 830.00 | 839.00 | 777.00 | 817.00 | 817.00 | -1.57% | 132,741 |
| Aug 7, 2025 | 841.00 | 841.00 | 821.00 | 830.00 | 830.00 | -1.19% | 133,550 |
| Aug 6, 2025 | 829.00 | 863.00 | 827.00 | 840.00 | 840.00 | - | 74,874 |
| Aug 5, 2025 | 850.00 | 865.00 | 820.00 | 840.00 | 840.00 | - | 75,383 |
| Aug 4, 2025 | 802.00 | 863.00 | 802.00 | 840.00 | 840.00 | 2.69% | 40,076 |
| Aug 1, 2025 | 840.00 | 870.00 | 814.00 | 818.00 | 818.00 | -2.62% | 106,363 |
| Jul 31, 2025 | 850.00 | 905.00 | 839.00 | 840.00 | 840.00 | -0.12% | 127,643 |
| Jul 30, 2025 | 902.00 | 902.00 | 835.00 | 841.00 | 841.00 | -3.33% | 393,655 |
| Jul 29, 2025 | 890.00 | 908.00 | 860.00 | 870.00 | 870.00 | -3.33% | 228,208 |
| Jul 28, 2025 | 939.00 | 970.00 | 900.00 | 900.00 | 900.00 | -4.15% | 132,761 |
| Jul 25, 2025 | 941.00 | 985.00 | 934.00 | 939.00 | 939.00 | -1.98% | 129,434 |
| Jul 24, 2025 | 957.00 | 988.00 | 935.00 | 958.00 | 958.00 | 1.59% | 247,058 |
| Jul 23, 2025 | 958.00 | 979.00 | 931.00 | 943.00 | 943.00 | -2.38% | 210,853 |
| Jul 22, 2025 | 1,010.00 | 1,055.00 | 950.00 | 966.00 | 966.00 | -5.20% | 1,100,179 |
| Jul 21, 2025 | 956.00 | 1,220.00 | 956.00 | 1,019.00 | 1,019.00 | 8.52% | 6,157,650 |
| Jul 18, 2025 | 951.00 | 994.00 | 930.00 | 939.00 | 939.00 | -1.37% | 286,296 |
| Jul 17, 2025 | 910.00 | 970.00 | 885.00 | 952.00 | 952.00 | 4.62% | 326,826 |
| Jul 16, 2025 | 888.00 | 914.00 | 874.00 | 910.00 | 910.00 | 2.48% | 70,856 |
| Jul 15, 2025 | 900.00 | 908.00 | 882.00 | 888.00 | 888.00 | -0.45% | 45,025 |
| Jul 14, 2025 | 900.00 | 910.00 | 877.00 | 892.00 | 892.00 | -1.44% | 78,248 |
| Jul 11, 2025 | 921.00 | 923.00 | 897.00 | 905.00 | 905.00 | -1.63% | 79,399 |