DYP Co.,Ltd 092780
KRX · South Korea · Producer Manufacturing
KRW 3,450.00+35.00 (+1.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,450.00 | +1.02% | KRW 3,390.00 | KRW 3,485.00 | KRW 3,370.00 | 34.59K |
| 2026-10-01 | KRW 3,415.00 | +1.79% | KRW 3,365.00 | KRW 3,415.00 | KRW 3,345.00 | 33.68K |
| 2026-09-30 | KRW 3,355.00 | -2.75% | KRW 3,445.00 | KRW 3,470.00 | KRW 3,345.00 | 64.84K |
| 2026-09-29 | KRW 3,450.00 | -2.68% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,345.00 | 135.44K |
| 2026-09-28 | KRW 3,545.00 | +0.14% | KRW 3,540.00 | KRW 3,640.00 | KRW 3,515.00 | 94.60K |
| 2026-09-23 | KRW 3,540.00 | -0.14% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,420.00 | 123.33K |
| 2026-09-22 | KRW 3,545.00 | -3.41% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,475.00 | 225.20K |
| 2026-09-21 | KRW 3,670.00 | -10.49% | KRW 4,305.00 | KRW 5,120.00 | KRW 3,640.00 | 1.16M |
| 2026-09-18 | KRW 4,100.00 | +29.95% | KRW 3,185.00 | KRW 4,100.00 | KRW 3,185.00 | 428.10K |
| 2026-09-17 | KRW 3,155.00 | +2.77% | KRW 3,145.00 | KRW 3,290.00 | KRW 3,030.00 | 45.54K |
| 2026-09-16 | KRW 3,070.00 | -0.32% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,045.00 | 10.97K |
| 2026-09-15 | KRW 3,080.00 | -0.48% | KRW 3,130.00 | KRW 3,210.00 | KRW 3,070.00 | 19.08K |
| 2026-09-14 | KRW 3,095.00 | -1.90% | KRW 3,195.00 | KRW 3,195.00 | KRW 2,920.00 | 13.18K |
| 2026-09-11 | KRW 3,155.00 | +0.16% | KRW 3,150.00 | KRW 3,235.00 | KRW 3,100.00 | 4.81K |
| 2026-09-10 | KRW 3,150.00 | -0.94% | KRW 3,180.00 | KRW 3,200.00 | KRW 3,130.00 | 14.61K |
| 2026-09-09 | KRW 3,180.00 | -1.24% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,130.00 | 27.00K |
| 2026-09-08 | KRW 3,220.00 | -2.13% | KRW 3,285.00 | KRW 3,290.00 | KRW 3,160.00 | 23.46K |
| 2026-09-07 | KRW 3,290.00 | -0.15% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,245.00 | 26.34K |
| 2026-09-04 | KRW 3,295.00 | +3.78% | KRW 3,240.00 | KRW 3,545.00 | KRW 3,175.00 | 35.44K |
| 2026-09-03 | KRW 3,175.00 | -0.47% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,135.00 | 16.35K |
| 2026-09-02 | KRW 3,190.00 | -1.54% | KRW 3,195.00 | KRW 3,350.00 | KRW 3,175.00 | 30.61K |
| 2026-09-01 | KRW 3,240.00 | -1.97% | KRW 3,265.00 | KRW 3,270.00 | KRW 3,205.00 | 11.23K |
| 2026-08-31 | KRW 3,305.00 | -1.93% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,240.00 | 16.64K |
| 2026-08-28 | KRW 3,370.00 | +2.12% | KRW 3,345.00 | KRW 3,385.00 | KRW 3,305.00 | 5.84K |
| 2026-08-27 | KRW 3,300.00 | -1.35% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,300.00 | 18.37K |
| 2026-08-26 | KRW 3,345.00 | -0.45% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,325.00 | 7.88K |
| 2026-08-25 | KRW 3,360.00 | +0.15% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,270.00 | 11.79K |
| 2026-08-24 | KRW 3,355.00 | -1.76% | KRW 3,285.00 | KRW 3,395.00 | KRW 3,285.00 | 11.63K |
| 2026-08-21 | KRW 3,415.00 | -3.53% | KRW 3,505.00 | KRW 3,520.00 | KRW 3,410.00 | 7.99K |
| 2026-08-20 | KRW 3,540.00 | +2.46% | KRW 3,455.00 | KRW 3,700.00 | KRW 3,415.00 | 54.70K |
| 2026-08-19 | KRW 3,455.00 | -5.73% | KRW 3,635.00 | KRW 3,635.00 | KRW 3,415.00 | 18.45K |
| 2026-08-18 | KRW 3,665.00 | +1.24% | KRW 3,620.00 | KRW 3,770.00 | KRW 3,570.00 | 34.88K |
| 2026-08-14 | KRW 3,620.00 | +4.17% | KRW 3,475.00 | KRW 3,650.00 | KRW 3,425.00 | 25.76K |
| 2026-08-13 | KRW 3,475.00 | +2.21% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,370.00 | 27.29K |
| 2026-08-12 | KRW 3,400.00 | +3.03% | KRW 3,300.00 | KRW 3,415.00 | KRW 3,285.00 | 17.90K |
| 2026-08-11 | KRW 3,300.00 | +0.30% | KRW 3,300.00 | KRW 3,350.00 | KRW 3,275.00 | 4.61K |
| 2026-08-10 | KRW 3,290.00 | +2.65% | KRW 3,205.00 | KRW 3,305.00 | KRW 3,205.00 | 6.57K |
| 2026-08-07 | KRW 3,205.00 | -0.47% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,150.00 | 5.62K |
| 2026-08-06 | KRW 3,220.00 | -1.68% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,210.00 | 9.83K |
| 2026-08-05 | KRW 3,275.00 | +3.31% | KRW 3,230.00 | KRW 3,330.00 | KRW 3,230.00 | 8.45K |
| 2026-08-04 | KRW 3,170.00 | +1.60% | KRW 3,165.00 | KRW 3,195.00 | KRW 3,090.00 | 13.90K |
| 2026-08-03 | KRW 3,120.00 | +0.81% | KRW 3,010.00 | KRW 3,140.00 | KRW 3,010.00 | 19.13K |
| 2026-07-31 | KRW 3,095.00 | +2.82% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,955.00 | 28.65K |
| 2026-07-30 | KRW 3,010.00 | +3.79% | KRW 2,955.00 | KRW 3,035.00 | KRW 2,870.00 | 42.93K |
| 2026-07-29 | KRW 2,900.00 | -8.81% | KRW 3,185.00 | KRW 3,295.00 | KRW 2,900.00 | 43.49K |
| 2026-07-28 | KRW 3,180.00 | -3.34% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,130.00 | 19.58K |
| 2026-07-27 | KRW 3,290.00 | -0.60% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,255.00 | 19.33K |
| 2026-07-24 | KRW 3,310.00 | -3.07% | KRW 3,415.00 | KRW 3,435.00 | KRW 3,250.00 | 15.32K |
| 2026-07-23 | KRW 3,415.00 | +2.25% | KRW 3,340.00 | KRW 3,445.00 | KRW 3,285.00 | 19.16K |
| 2026-07-22 | KRW 3,340.00 | +1.37% | KRW 3,300.00 | KRW 3,440.00 | KRW 3,255.00 | 7.65K |
| 2026-07-21 | KRW 3,295.00 | +1.38% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,195.00 | 6.15K |
| 2026-07-20 | KRW 3,250.00 | -2.40% | KRW 3,300.00 | KRW 3,345.00 | KRW 3,215.00 | 12.14K |
| 2026-07-16 | KRW 3,330.00 | -1.91% | KRW 3,395.00 | KRW 3,420.00 | KRW 3,290.00 | 16.24K |
| 2026-07-15 | KRW 3,395.00 | +3.03% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,300.00 | 3.35K |
| 2026-07-14 | KRW 3,295.00 | -4.08% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,285.00 | 18.88K |
| 2026-07-13 | KRW 3,435.00 | +0.88% | KRW 3,510.00 | KRW 3,515.00 | KRW 3,300.00 | 20.11K |
| 2026-07-10 | KRW 3,405.00 | +3.34% | KRW 3,210.00 | KRW 3,465.00 | KRW 3,210.00 | 10.22K |
| 2026-07-09 | KRW 3,295.00 | +0.15% | KRW 3,290.00 | KRW 3,350.00 | KRW 3,255.00 | 16.68K |
| 2026-07-08 | KRW 3,290.00 | -3.24% | KRW 3,310.00 | KRW 3,485.00 | KRW 3,290.00 | 13.58K |
| 2026-07-07 | KRW 3,400.00 | -1.88% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,350.00 | 36.46K |
| 2026-07-06 | KRW 3,465.00 | -3.35% | KRW 3,580.00 | KRW 3,680.00 | KRW 3,405.00 | 36.08K |
| 2026-07-03 | KRW 3,585.00 | +3.46% | KRW 3,550.00 | KRW 3,585.00 | KRW 3,350.00 | 45.62K |
| 2026-07-02 | KRW 3,465.00 | -1.00% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,375.00 | 26.66K |
| 2026-07-01 | KRW 3,500.00 | +1.74% | KRW 3,525.00 | KRW 3,990.00 | KRW 3,390.00 | 23.03K |
| 2026-06-30 | KRW 3,440.00 | -2.41% | KRW 3,525.00 | KRW 3,670.00 | KRW 3,430.00 | 18.65K |
| 2026-06-29 | KRW 3,525.00 | +4.44% | KRW 3,510.00 | KRW 3,580.00 | KRW 3,375.00 | 17.04K |
| 2026-06-26 | KRW 3,375.00 | -1.03% | KRW 3,410.00 | KRW 3,500.00 | KRW 3,300.00 | 35.74K |
| 2026-06-25 | KRW 3,410.00 | -4.88% | KRW 3,580.00 | KRW 3,805.00 | KRW 3,390.00 | 39.40K |
| 2026-06-24 | KRW 3,585.00 | -1.10% | KRW 3,600.00 | KRW 3,730.00 | KRW 3,525.00 | 35.14K |
| 2026-06-23 | KRW 3,625.00 | -5.72% | KRW 3,845.00 | KRW 3,860.00 | KRW 3,625.00 | 61.20K |
| 2026-06-22 | KRW 3,845.00 | -1.79% | KRW 3,885.00 | KRW 3,955.00 | KRW 3,835.00 | 19.85K |
| 2026-06-19 | KRW 3,915.00 | -4.63% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,850.00 | 55.27K |
| 2026-06-18 | KRW 4,105.00 | -2.61% | KRW 4,230.00 | KRW 4,230.00 | KRW 4,050.00 | 48.51K |
| 2026-06-17 | KRW 4,215.00 | -2.88% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,215.00 | 33.30K |
| 2026-06-16 | KRW 4,340.00 | -1.03% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,330.00 | 29.44K |
| 2026-06-15 | KRW 4,385.00 | 0.00% | KRW 4,405.00 | KRW 4,690.00 | KRW 4,360.00 | 26.50K |
| 2026-06-12 | KRW 4,385.00 | +1.39% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,325.00 | 28.85K |
| 2026-06-11 | KRW 4,325.00 | +0.58% | KRW 4,250.00 | KRW 4,395.00 | KRW 4,200.00 | 13.40K |
| 2026-06-10 | KRW 4,300.00 | -1.04% | KRW 4,345.00 | KRW 4,395.00 | KRW 4,200.00 | 69 |
| 2026-06-09 | KRW 4,345.00 | +0.93% | KRW 4,120.00 | KRW 4,445.00 | KRW 4,120.00 | 21.47K |
| 2026-06-08 | KRW 4,305.00 | -5.80% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,250.00 | 61.23K |
| 2026-06-05 | KRW 4,570.00 | -1.83% | KRW 4,615.00 | KRW 4,750.00 | KRW 4,330.00 | 44.58K |
| 2026-06-04 | KRW 4,655.00 | -1.59% | KRW 4,730.00 | KRW 4,815.00 | KRW 4,370.00 | 45.11K |
| 2026-06-02 | KRW 4,730.00 | -1.77% | KRW 4,725.00 | KRW 4,835.00 | KRW 4,635.00 | 63.08K |
| 2026-06-01 | KRW 4,815.00 | -4.65% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,800.00 | 95.44K |
| 2026-05-29 | KRW 5,050.00 | -2.32% | KRW 5,240.00 | KRW 5,250.00 | KRW 5,010.00 | 73.46K |
| 2026-05-28 | KRW 5,170.00 | +1.97% | KRW 5,070.00 | KRW 5,170.00 | KRW 4,900.00 | 72.28K |
| 2026-05-27 | KRW 5,070.00 | 0.00% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,965.00 | 39.91K |
| 2026-05-26 | KRW 5,070.00 | +1.71% | KRW 5,000.00 | KRW 5,200.00 | KRW 4,980.00 | 63.38K |
| 2026-05-22 | KRW 4,985.00 | +0.61% | KRW 4,955.00 | KRW 5,250.00 | KRW 4,955.00 | 21.99K |