DY Corporation - 013570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,555	4,430	4,430	4,595	4,375	52,124
August 14, 2025	4,545	4,515	4,515	4,660	4,475	95,036
August 13, 2025	4,530	4,510	4,510	4,620	4,445	46,767
August 12, 2025	4,450	4,495	4,495	4,750	4,400	265,269
August 11, 2025	4,485	4,400	4,400	4,485	4,395	101,744
August 08, 2025	4,480	4,470	4,470	4,525	4,450	60,239
August 07, 2025	4,485	4,470	4,470	4,520	4,445	43,793
August 06, 2025	4,490	4,485	4,485	4,500	4,405	26,722
August 05, 2025	4,420	4,490	4,490	4,520	4,265	30,815
August 04, 2025	4,320	4,420	4,420	4,445	4,295	40,799
August 01, 2025	4,530	4,315	4,315	4,530	4,280	91,874
July 31, 2025	4,585	4,525	4,525	4,600	4,430	24,204
July 30, 2025	4,415	4,520	4,520	4,520	4,410	44,069
July 29, 2025	4,485	4,450	4,450	4,500	4,400	31,223
July 28, 2025	4,570	4,485	4,485	4,570	4,460	55,338
July 25, 2025	4,540	4,570	4,570	4,580	4,500	22,561
July 24, 2025	4,580	4,540	4,540	4,625	4,500	65,890
July 23, 2025	4,600	4,580	4,580	4,610	4,500	39,574
July 22, 2025	4,615	4,600	4,600	4,650	4,505	38,042
July 21, 2025	4,570	4,615	4,615	4,650	4,550	27,613
July 18, 2025	4,660	4,615	4,615	4,715	4,575	51,673
July 17, 2025	4,685	4,660	4,660	4,725	4,610	50,909
July 16, 2025	4,780	4,685	4,685	4,780	4,655	68,861
July 15, 2025	4,800	4,780	4,780	4,800	4,735	61,424
July 14, 2025	4,770	4,805	4,805	4,820	4,745	66,659
July 11, 2025	4,750	4,800	4,800	4,830	4,750	97,511
July 10, 2025	4,705	4,795	4,795	4,815	4,665	102,737
July 09, 2025	4,615	4,680	4,680	4,705	4,610	38,511
July 08, 2025	4,535	4,615	4,615	4,640	4,515	84,762
July 07, 2025	4,645	4,620	4,620	4,650	4,590	39,320
July 04, 2025	4,685	4,620	4,620	4,760	4,620	78,772
July 03, 2025	4,715	4,710	4,710	4,755	4,680	52,359
July 02, 2025	4,740	4,710	4,710	4,845	4,665	136,372
July 01, 2025	4,545	4,690	4,690	4,740	4,545	150,186
June 30, 2025	4,575	4,560	4,560	4,625	4,540	37,513
June 27, 2025	4,580	4,575	4,575	4,620	4,495	51,056
June 26, 2025	4,635	4,580	4,580	4,650	4,530	46,789
June 25, 2025	4,635	4,635	4,635	4,650	4,605	46,235
June 24, 2025	4,500	4,635	4,635	4,680	4,500	83,504
June 23, 2025	4,575	4,540	4,540	4,580	4,475	63,217
June 20, 2025	4,675	4,610	4,610	4,675	4,585	54,087
June 19, 2025	4,560	4,675	4,675	4,680	4,500	86,300
June 18, 2025	4,550	4,565	4,565	4,565	4,490	39,114
June 17, 2025	4,545	4,550	4,550	4,595	4,460	73,311
June 16, 2025	4,450	4,520	4,520	4,560	4,395	65,578
June 13, 2025	4,585	4,475	4,475	4,600	4,400	125,527
June 12, 2025	4,640	4,620	4,620	4,650	4,555	57,451
June 11, 2025	4,600	4,615	4,615	4,615	4,530	64,611
June 10, 2025	4,610	4,600	4,600	4,655	4,535	73,099
June 09, 2025	4,505	4,605	4,605	4,650	4,505	157,568
June 05, 2025	4,470	4,500	4,500	4,540	4,420	131,520
June 04, 2025	4,340	4,425	4,425	4,425	4,310	93,820
June 02, 2025	4,340	4,335	4,335	4,380	4,285	44,124
May 30, 2025	4,360	4,340	4,340	4,430	4,290	126,340
May 29, 2025	4,250	4,335	4,335	4,360	4,205	132,922
May 28, 2025	4,170	4,200	4,200	4,245	4,170	69,325
May 27, 2025	4,160	4,180	4,180	4,190	4,130	50,208
May 26, 2025	4,060	4,145	4,145	4,150	4,060	30,457
May 23, 2025	4,065	4,070	4,070	4,090	4,040	28,482
May 22, 2025	4,065	4,065	4,065	4,100	4,030	30,363

DY Corporation (013570.KS) KSC