DYP Co.,Ltd (092780.KS) KSC
4,290.00
-15(-0.35%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,290.00
-15(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,380 | 4,290 | 4,290 | 4,380 | 4,280 | 29,906 |
| April 02, 2026 | 4,450 | 4,305 | 4,305 | 4,465 | 4,250 | 66,005 |
| April 01, 2026 | 4,320 | 4,450 | 4,450 | 4,465 | 4,295 | 84,586 |
| March 31, 2026 | 4,400 | 4,315 | 4,315 | 4,400 | 4,260 | 40,563 |
| March 30, 2026 | 4,475 | 4,330 | 4,330 | 4,475 | 4,215 | 39,141 |
| March 27, 2026 | 4,335 | 4,475 | 4,475 | 4,475 | 4,235 | 54,226 |
| March 26, 2026 | 4,435 | 4,375 | 4,375 | 4,475 | 4,375 | 34,324 |
| March 25, 2026 | 4,510 | 4,435 | 4,435 | 4,580 | 4,405 | 29,341 |
| March 24, 2026 | 4,370 | 4,495 | 4,495 | 4,525 | 4,370 | 48,281 |
| March 23, 2026 | 4,565 | 4,330 | 4,330 | 4,565 | 4,325 | 80,944 |
| March 20, 2026 | 4,450 | 4,615 | 4,615 | 4,630 | 4,450 | 70,781 |
| March 19, 2026 | 4,520 | 4,450 | 4,450 | 4,545 | 4,445 | 34,477 |
| March 18, 2026 | 4,560 | 4,560 | 4,560 | 4,635 | 4,560 | 55,425 |
| March 17, 2026 | 4,460 | 4,540 | 4,540 | 4,575 | 4,460 | 48,997 |
| March 16, 2026 | 4,450 | 4,460 | 4,460 | 4,480 | 4,300 | 107,061 |
| March 13, 2026 | 4,470 | 4,470 | 4,470 | 4,525 | 4,235 | 81,686 |
| March 12, 2026 | 4,610 | 4,485 | 4,485 | 4,620 | 4,450 | 43,340 |
| March 11, 2026 | 4,645 | 4,575 | 4,575 | 4,645 | 4,430 | 61,910 |
| March 10, 2026 | 4,635 | 4,480 | 4,480 | 4,635 | 4,470 | 43,732 |
| March 09, 2026 | 4,310 | 4,490 | 4,490 | 4,610 | 4,300 | 105,153 |
| March 06, 2026 | 4,640 | 4,610 | 4,610 | 4,665 | 4,460 | 107,173 |
| March 05, 2026 | 4,570 | 4,610 | 4,610 | 4,620 | 4,300 | 152,402 |
| March 04, 2026 | 4,670 | 4,300 | 4,300 | 4,695 | 4,120 | 230,999 |
| March 03, 2026 | 4,880 | 4,740 | 4,740 | 4,920 | 4,705 | 148,513 |
| February 27, 2026 | 4,995 | 4,945 | 4,945 | 5,030 | 4,870 | 117,324 |
| February 26, 2026 | 5,440 | 5,030 | 5,030 | 5,470 | 5,000 | 312,278 |
| February 25, 2026 | 5,000 | 5,400 | 5,400 | 5,920 | 5,000 | 1.35M |
| February 24, 2026 | 5,090 | 5,020 | 5,020 | 5,090 | 4,960 | 66,791 |
| February 23, 2026 | 5,060 | 5,090 | 5,090 | 5,160 | 4,995 | 72,594 |
| February 20, 2026 | 5,050 | 5,050 | 0 | 5,130 | 4,845 | 87,908 |
| February 19, 2026 | 4,995 | 5,050 | 0 | 5,070 | 4,890 | 137,481 |
| February 13, 2026 | 4,995 | 4,995 | 0 | 5,040 | 4,855 | 370,745 |
| February 12, 2026 | 5,260 | 5,420 | 0 | 5,500 | 5,200 | 231,634 |
| February 11, 2026 | 5,260 | 5,290 | 0 | 5,460 | 5,150 | 232,181 |
| February 10, 2026 | 5,240 | 5,220 | 0 | 5,340 | 5,110 | 133,217 |
| February 09, 2026 | 5,350 | 5,260 | 0 | 5,490 | 5,180 | 166,540 |
| February 06, 2026 | 5,100 | 5,310 | 0 | 5,410 | 5,010 | 253,377 |
| February 05, 2026 | 5,630 | 5,270 | 0 | 5,690 | 5,210 | 502,330 |
| February 04, 2026 | 5,940 | 5,810 | 0 | 6,890 | 5,810 | 1.66M |
| February 03, 2026 | 5,770 | 5,910 | 0 | 6,180 | 5,770 | 337,500 |
| February 02, 2026 | 6,140 | 5,760 | 0 | 6,140 | 5,670 | 345,957 |
| January 30, 2026 | 6,090 | 6,220 | 0 | 6,350 | 5,910 | 330,479 |
| January 29, 2026 | 6,290 | 6,090 | 0 | 6,290 | 5,990 | 263,631 |
| January 28, 2026 | 6,100 | 6,200 | 0 | 6,240 | 5,880 | 520,833 |
| January 27, 2026 | 5,820 | 6,020 | 0 | 6,020 | 5,710 | 298,342 |
| January 26, 2026 | 5,830 | 6,050 | 0 | 6,100 | 5,610 | 495,937 |
| January 23, 2026 | 6,100 | 5,830 | 0 | 6,350 | 5,770 | 610,515 |
| January 22, 2026 | 6,550 | 6,100 | 0 | 6,560 | 5,900 | 780,979 |
| January 21, 2026 | 6,750 | 6,550 | 0 | 6,900 | 6,110 | 1.61M |
| January 20, 2026 | 8,600 | 7,240 | 0 | 8,610 | 7,130 | 1.91M |
| January 19, 2026 | 8,100 | 8,430 | 0 | 10,250 | 7,890 | 6.5M |
| January 16, 2026 | 7,080 | 7,890 | 0 | 7,890 | 6,700 | 2.97M |
| January 15, 2026 | 5,350 | 6,070 | 0 | 6,070 | 5,230 | 5.34M |
| January 14, 2026 | 4,670 | 4,670 | 0 | 4,670 | 4,230 | 3.3M |
| January 13, 2026 | 3,295 | 3,595 | 0 | 3,875 | 3,290 | 701,398 |
| January 12, 2026 | 3,270 | 3,295 | 0 | 3,395 | 3,262 | 13,775 |
| January 09, 2026 | 3,180 | 3,250 | 0 | 3,260 | 3,165 | 18,386 |
| January 08, 2026 | 3,265 | 3,180 | 0 | 3,275 | 3,175 | 14,798 |
| January 07, 2026 | 3,340 | 3,265 | 0 | 3,340 | 3,240 | 15,872 |
| January 06, 2026 | 3,390 | 3,340 | 0 | 3,400 | 3,340 | 12,395 |