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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,840	12,660	12,660	12,890	12,530	90,474
August 14, 2025	13,400	13,100	13,100	13,400	12,770	138,512
August 13, 2025	13,620	13,700	13,700	13,720	13,540	52,963
August 12, 2025	13,610	13,520	13,520	13,660	13,480	76,565
August 11, 2025	13,750	13,670	13,670	13,810	13,520	99,987
August 08, 2025	13,500	13,570	13,570	13,600	13,360	78,624
August 07, 2025	13,400	13,380	13,380	13,550	13,230	110,660
August 06, 2025	13,360	13,290	13,290	13,360	13,150	30,658
August 05, 2025	13,360	13,360	13,360	13,550	13,260	38,570
August 04, 2025	13,050	13,350	13,350	13,460	13,050	36,288
August 01, 2025	13,290	13,220	13,220	13,380	12,750	98,632
July 31, 2025	13,500	13,390	13,390	13,580	13,310	36,841
July 30, 2025	13,470	13,410	13,410	13,600	13,410	26,616
July 29, 2025	13,500	13,580	13,580	13,620	13,050	61,250
July 28, 2025	13,680	13,450	13,450	13,710	13,270	78,313
July 25, 2025	13,900	13,680	13,680	14,180	13,580	99,916
July 24, 2025	13,100	13,820	13,820	13,990	13,040	450,350
July 23, 2025	12,770	13,040	13,040	13,060	12,650	65,693
July 22, 2025	12,810	12,770	12,770	12,860	12,680	12,923
July 21, 2025	12,710	12,810	12,810	12,900	12,710	10,356
July 18, 2025	12,930	12,770	12,770	12,930	12,710	18,976
July 17, 2025	13,040	12,900	12,900	13,040	12,750	18,900
July 16, 2025	13,150	12,920	12,920	13,150	12,860	15,526
July 15, 2025	13,100	13,080	13,080	13,190	12,960	23,271
July 14, 2025	12,890	13,100	13,100	13,190	12,840	50,405
July 11, 2025	12,990	12,960	12,960	12,990	12,800	32,862
July 10, 2025	12,840	12,920	12,920	12,990	12,830	16,554
July 09, 2025	12,500	12,900	12,900	12,970	12,500	24,941
July 08, 2025	12,410	12,580	12,580	12,580	12,410	17,454
July 07, 2025	12,510	12,530	12,530	12,540	12,400	16,197
July 04, 2025	13,050	12,510	12,510	13,070	12,470	59,008
July 03, 2025	12,990	13,050	13,050	13,060	12,930	21,684
July 02, 2025	13,100	13,050	13,050	13,110	12,810	24,538
July 01, 2025	12,970	13,000	13,000	13,080	12,860	34,435
June 30, 2025	12,860	12,960	12,960	12,960	12,820	18,687
June 27, 2025	13,020	12,810	12,810	13,020	12,750	21,328
June 26, 2025	13,240	13,020	13,020	13,240	12,730	52,483
June 25, 2025	13,170	13,200	13,200	13,300	13,080	28,396
June 24, 2025	12,890	13,160	13,160	13,490	12,870	103,909
June 23, 2025	12,900	12,770	12,770	13,000	12,660	52,704
June 20, 2025	13,090	13,000	13,000	13,100	12,900	20,919
June 19, 2025	13,070	13,090	13,090	13,090	12,800	25,028
June 18, 2025	13,090	12,980	12,980	13,090	12,800	47,834
June 17, 2025	12,940	13,090	13,090	13,280	12,850	61,614
June 16, 2025	12,660	12,940	12,940	12,980	12,560	20,845
June 13, 2025	13,140	12,660	12,660	13,140	12,560	54,206
June 12, 2025	13,020	13,140	13,140	13,140	13,020	35,490
June 11, 2025	13,000	13,050	13,050	13,100	12,970	33,399
June 10, 2025	12,790	12,990	12,990	13,170	12,750	62,071
June 09, 2025	12,640	12,800	12,800	12,970	12,640	39,713
June 05, 2025	12,560	12,640	12,640	12,680	12,510	34,702
June 04, 2025	12,330	12,550	12,550	12,560	12,290	23,707
June 02, 2025	12,590	12,410	12,410	12,600	12,340	23,749
May 30, 2025	12,470	12,540	12,540	12,660	12,450	24,125
May 29, 2025	12,400	12,550	12,550	12,590	12,300	32,511
May 28, 2025	12,180	12,380	12,380	12,490	12,130	40,193
May 27, 2025	12,400	12,170	12,170	12,400	12,150	26,567
May 26, 2025	12,340	12,410	12,410	12,460	12,180	34,377
May 23, 2025	12,460	12,340	12,340	12,470	12,130	31,719
May 22, 2025	12,530	12,420	12,420	12,530	12,310	28,814

DY Power Corporation (210540.KS) KSC