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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	4,315	4,315	4,315	4,380	4,295	24,815
September 05, 2025	4,335	4,315	4,315	4,380	4,290	17,627
September 04, 2025	4,335	4,330	4,330	4,370	4,305	11,082
September 03, 2025	4,305	4,330	4,330	4,380	4,220	39,839
September 02, 2025	4,260	4,305	4,305	4,385	4,255	33,884
September 01, 2025	4,185	4,300	4,300	4,305	4,120	133,731
August 29, 2025	4,220	4,215	4,215	4,255	4,195	30,749
August 28, 2025	4,160	4,220	4,220	4,265	4,140	49,678
August 27, 2025	4,255	4,170	4,170	4,260	4,170	41,706
August 26, 2025	4,295	4,255	4,255	4,305	4,235	23,862
August 25, 2025	4,290	4,295	4,295	4,370	4,280	51,269
August 22, 2025	4,270	4,290	4,290	4,340	4,270	43,690
August 21, 2025	4,275	4,270	4,270	4,395	4,245	54,938
August 20, 2025	4,340	4,250	4,250	4,340	4,185	78,313
August 19, 2025	4,410	4,340	4,340	4,430	4,320	26,924
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

DY Corporation (013570.KS) KSC