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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,480	12,680	12,680	12,690	12,370	30,691
November 19, 2025	12,500	12,420	12,420	12,580	12,210	29,525
November 18, 2025	12,410	12,620	12,620	12,700	12,250	31,233
November 17, 2025	12,740	12,550	12,550	12,740	12,470	22,234
November 14, 2025	12,530	12,620	12,620	12,840	12,430	41,551
November 13, 2025	12,420	12,690	12,690	12,700	12,200	26,943
November 12, 2025	12,320	12,420	12,420	12,420	12,110	30,109
November 11, 2025	12,420	12,340	12,340	12,490	12,150	24,687
November 10, 2025	12,230	12,420	12,420	12,450	12,180	16,064
November 07, 2025	12,330	12,230	12,230	12,330	11,890	47,606
November 06, 2025	12,290	12,340	12,340	12,340	11,940	28,049
November 05, 2025	12,420	12,190	12,190	12,420	11,890	45,883
November 04, 2025	12,710	12,420	12,420	12,710	12,270	48,529
November 03, 2025	12,800	12,500	12,500	12,800	12,450	56,992
October 31, 2025	12,710	12,800	12,800	12,820	12,600	47,340
October 30, 2025	13,010	12,700	12,700	13,030	12,670	45,816
October 29, 2025	12,900	12,970	12,970	12,970	12,720	35,614
October 28, 2025	12,750	12,830	12,830	12,850	12,600	31,432
October 27, 2025	12,910	12,840	12,840	12,990	12,700	33,107
October 24, 2025	13,020	12,890	12,890	13,050	12,770	56,142
October 23, 2025	12,770	13,010	13,010	13,250	12,600	94,769
October 22, 2025	12,350	12,770	12,770	12,790	12,180	51,371
October 21, 2025	12,350	12,350	12,350	12,670	12,220	58,249
October 20, 2025	12,230	12,290	12,290	12,320	12,050	30,163

DY Power Corporation (210540.KS) KSC