DY Power Corporation - 210540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,580	15,560	15,560	15,700	15,200	71,691
February 19, 2026	15,290	15,430	15,430	15,640	15,130	86,402
February 13, 2026	15,550	15,290	15,290	15,800	15,220	105,470
February 12, 2026	15,530	15,870	15,870	16,160	15,310	299,891
February 11, 2026	14,940	15,270	15,270	15,570	14,760	184,845
February 10, 2026	14,050	14,940	14,940	14,990	14,040	209,502
February 09, 2026	13,910	14,040	14,040	14,170	13,840	65,300
February 06, 2026	13,900	13,780	13,780	13,900	13,400	102,972
February 05, 2026	14,030	14,110	14,110	14,400	13,920	122,814
February 04, 2026	14,010	14,130	14,130	14,140	13,740	90,601
February 03, 2026	13,160	14,190	14,190	14,270	13,130	266,357
February 02, 2026	13,080	12,970	12,970	13,270	12,930	72,675
January 30, 2026	13,240	13,110	13,110	13,240	12,940	56,075
January 29, 2026	13,090	13,240	13,240	13,280	12,890	87,370
January 28, 2026	13,300	13,080	13,080	13,300	13,040	81,800
January 27, 2026	13,420	13,240	13,240	13,420	13,240	68,126
January 26, 2026	13,600	13,410	13,410	13,600	13,380	56,764
January 23, 2026	13,710	13,640	13,640	13,920	13,430	92,860
January 22, 2026	13,500	13,610	13,610	13,610	13,290	82,172
January 21, 2026	13,390	13,340	13,340	13,590	13,160	50,281
January 20, 2026	13,520	13,560	13,560	13,660	13,210	74,675
January 19, 2026	13,410	13,500	13,500	13,710	13,350	65,121
January 16, 2026	13,500	13,410	13,410	13,610	13,390	46,553
January 15, 2026	13,440	13,500	13,500	13,520	13,200	60,412
January 14, 2026	13,720	13,480	13,480	13,930	13,390	101,225
January 13, 2026	14,030	13,720	13,720	14,030	13,610	58,840
January 12, 2026	13,800	14,030	14,030	14,210	13,700	124,714
January 09, 2026	13,770	13,690	13,690	13,900	13,580	40,047
January 08, 2026	13,880	13,850	13,850	13,890	13,590	57,725
January 07, 2026	13,830	13,880	13,880	14,040	13,700	45,675
January 06, 2026	13,960	13,930	13,930	14,460	13,780	101,593
January 05, 2026	13,290	13,930	13,930	14,065	13,290	116,574
January 02, 2026	13,430	13,160	13,160	13,430	12,960	58,076
December 30, 2025	13,660	13,430	13,430	13,660	13,330	20,860
December 29, 2025	13,320	13,660	13,660	13,740	13,320	36,248
December 26, 2025	13,560	13,350	13,350	13,660	13,290	45,119
December 24, 2025	13,970	13,650	13,650	13,970	13,580	28,100
December 23, 2025	13,980	13,990	13,990	14,130	13,770	37,249
December 22, 2025	13,650	13,980	13,980	14,070	13,650	52,779
December 19, 2025	13,750	13,650	13,650	13,750	13,460	26,132
December 18, 2025	13,770	13,750	13,750	13,810	13,450	51,315
December 17, 2025	13,680	13,840	13,840	13,890	13,520	58,233
December 16, 2025	13,940	13,680	13,680	13,940	13,500	52,631
December 15, 2025	13,630	13,830	13,830	14,000	13,580	84,342
December 12, 2025	13,580	13,790	13,790	13,790	13,560	88,462
December 11, 2025	13,310	13,590	13,590	13,750	13,300	155,549
December 10, 2025	13,260	13,290	13,290	13,300	13,110	46,207
December 09, 2025	13,150	13,240	13,240	13,280	13,040	40,707
December 08, 2025	13,090	13,150	13,150	13,380	13,050	48,584
December 05, 2025	13,100	13,090	13,090	13,160	12,880	38,030
December 04, 2025	13,190	12,990	12,990	13,190	12,940	32,869
December 03, 2025	13,100	13,190	13,190	13,220	13,070	39,002
December 02, 2025	13,220	13,200	13,200	13,370	13,120	50,293
December 01, 2025	13,070	13,200	13,200	13,210	12,940	46,984
November 28, 2025	12,860	13,130	13,130	13,150	12,820	45,583
November 27, 2025	13,100	12,940	12,940	13,180	12,870	50,366
November 26, 2025	13,010	13,100	13,100	13,400	12,800	137,273
November 25, 2025	12,910	12,920	12,920	12,950	12,730	49,521
November 24, 2025	12,950	12,910	12,910	13,140	12,800	90,992
November 21, 2025	12,620	12,830	12,830	12,870	12,410	50,975

DY Power Corporation (210540.KS) KSC