Dynamic Design Co., Ltd. (145210.KS) KSC
224.00
+2(+0.90%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
224.00
+2(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 224 | 224 | 224 | 224 | 224 | 0 |
| March 27, 2026 | 224 | 224 | 224 | 224 | 224 | 0 |
| March 26, 2026 | 224 | 224 | 224 | 224 | 224 | 0 |
| March 25, 2026 | 224 | 224 | 224 | 224 | 224 | 3.47M |
| March 24, 2026 | 224 | 224 | 224 | 224 | 224 | 0 |
| March 23, 2026 | 213 | 224 | 224 | 248 | 205 | 3.47M |
| March 20, 2026 | 232 | 222 | 222 | 260 | 220 | 4.61M |
| March 19, 2026 | 353 | 254 | 254 | 375 | 249 | 13.17M |
| March 18, 2026 | 234 | 299 | 299 | 299 | 234 | 1.37M |
| March 17, 2026 | 238 | 230 | 230 | 247 | 207 | 2.35M |
| March 16, 2026 | 262 | 238 | 238 | 280 | 238 | 1.33M |
| March 13, 2026 | 263 | 262 | 262 | 270 | 247 | 984,874 |
| March 12, 2026 | 300 | 264 | 264 | 301 | 250 | 1.75M |
| March 11, 2026 | 314 | 300 | 300 | 318 | 300 | 550,917 |
| March 10, 2026 | 310 | 309 | 309 | 335 | 300 | 378,344 |
| March 09, 2026 | 323 | 316 | 316 | 350 | 310 | 381,518 |
| March 06, 2026 | 363 | 353 | 353 | 365 | 338 | 173,484 |
| March 05, 2026 | 323 | 350 | 350 | 356 | 323 | 482,169 |
| March 04, 2026 | 362 | 325 | 325 | 362 | 316 | 511,088 |
| March 03, 2026 | 385 | 363 | 363 | 385 | 361 | 445,585 |
| February 27, 2026 | 378 | 370 | 370 | 384 | 360 | 375,696 |
| February 26, 2026 | 414 | 382 | 382 | 414 | 381 | 622,336 |
| February 25, 2026 | 397 | 414 | 414 | 414 | 393 | 574,434 |
| February 24, 2026 | 375 | 406 | 406 | 415 | 367 | 798,506 |
| February 23, 2026 | 398 | 375 | 375 | 405 | 363 | 1.1M |
| February 20, 2026 | 411 | 396 | 0 | 419 | 389 | 773,940 |
| February 19, 2026 | 415 | 411 | 0 | 421 | 406 | 323,280 |
| February 13, 2026 | 419 | 406 | 0 | 423 | 397 | 675,448 |
| February 12, 2026 | 440 | 420 | 0 | 449 | 415 | 573,703 |
| February 11, 2026 | 454 | 440 | 0 | 456 | 439 | 383,814 |
| February 10, 2026 | 460 | 454 | 0 | 479 | 443 | 686,680 |
| February 09, 2026 | 442 | 450 | 0 | 520 | 433 | 3.53M |
| February 06, 2026 | 409 | 418 | 0 | 440 | 385 | 963,162 |
| February 05, 2026 | 440 | 406 | 0 | 441 | 403 | 1.28M |
| February 04, 2026 | 417 | 436 | 0 | 488 | 416 | 2.9M |
| February 03, 2026 | 415 | 417 | 0 | 434 | 402 | 745,331 |
| February 02, 2026 | 417 | 413 | 0 | 458 | 401 | 2.17M |
| January 30, 2026 | 480 | 417 | 0 | 480 | 406 | 5.45M |
| January 29, 2026 | 499 | 487 | 0 | 499 | 454 | 2.25M |
| January 28, 2026 | 510 | 499 | 0 | 546 | 492 | 2.39M |
| January 27, 2026 | 583 | 503 | 0 | 583 | 496 | 3.4M |
| January 26, 2026 | 647 | 584 | 0 | 647 | 573 | 1.5M |
| January 23, 2026 | 645 | 631 | 0 | 670 | 619 | 563,890 |
| January 22, 2026 | 728 | 643 | 0 | 734 | 631 | 1.39M |
| January 21, 2026 | 752 | 728 | 0 | 759 | 686 | 349,782 |
| January 20, 2026 | 762 | 759 | 0 | 825 | 745 | 884,094 |
| January 19, 2026 | 750 | 762 | 0 | 777 | 711 | 787,526 |
| January 16, 2026 | 799 | 761 | 0 | 812 | 700 | 1.09M |
| January 15, 2026 | 641 | 762 | 0 | 809 | 620 | 2.39M |
| January 14, 2026 | 647 | 643 | 0 | 655 | 632 | 118,538 |
| January 13, 2026 | 700 | 656 | 0 | 700 | 641 | 295,715 |
| January 12, 2026 | 675 | 675 | 0 | 700 | 656 | 259,830 |
| January 09, 2026 | 691 | 675 | 0 | 691 | 670 | 78,293 |
| January 08, 2026 | 696 | 694 | 0 | 696 | 666 | 211,382 |
| January 07, 2026 | 698 | 697 | 0 | 715 | 680 | 158,413 |
| January 06, 2026 | 685 | 697 | 0 | 700 | 675 | 167,084 |
| January 05, 2026 | 700 | 685 | 0 | 700 | 661 | 211,785 |
| January 02, 2026 | 712 | 695 | 0 | 712 | 680 | 121,012 |
| December 30, 2025 | 715 | 712 | 0 | 734 | 688 | 243,097 |
| December 29, 2025 | 728 | 712 | 0 | 750 | 709 | 219,307 |