DYC Co., Ltd. 310870
KRX · South Korea · Finance
KRW 1,519.00-15.00 (-0.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,519.00 | -0.98% | KRW 1,541.00 | KRW 1,541.00 | KRW 1,485.00 | 85.84K |
| 2026-09-30 | KRW 1,534.00 | +0.72% | KRW 1,523.00 | KRW 1,621.00 | KRW 1,498.00 | 135.43K |
| 2026-09-29 | KRW 1,523.00 | -0.46% | KRW 1,535.00 | KRW 1,535.00 | KRW 1,503.00 | 25.82K |
| 2026-09-28 | KRW 1,530.00 | +1.26% | KRW 1,511.00 | KRW 1,552.00 | KRW 1,491.00 | 36.71K |
| 2026-09-23 | KRW 1,511.00 | +0.73% | KRW 1,500.00 | KRW 1,526.00 | KRW 1,483.00 | 33.64K |
| 2026-09-22 | KRW 1,500.00 | +0.07% | KRW 1,487.00 | KRW 1,565.00 | KRW 1,478.00 | 57.13K |
| 2026-09-21 | KRW 1,499.00 | -0.27% | KRW 1,503.00 | KRW 1,511.00 | KRW 1,451.00 | 79.88K |
| 2026-09-18 | KRW 1,503.00 | -4.02% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,503.00 | 73.43K |
| 2026-09-17 | KRW 1,566.00 | -1.69% | KRW 1,595.00 | KRW 1,640.00 | KRW 1,531.00 | 69.65K |
| 2026-09-16 | KRW 1,593.00 | +2.51% | KRW 1,604.00 | KRW 1,670.00 | KRW 1,490.00 | 154.87K |
| 2026-09-15 | KRW 1,554.00 | +2.64% | KRW 1,514.00 | KRW 1,568.00 | KRW 1,514.00 | 62.39K |
| 2026-09-14 | KRW 1,514.00 | -2.95% | KRW 1,560.00 | KRW 1,585.00 | KRW 1,483.00 | 65.57K |
| 2026-09-11 | KRW 1,560.00 | -4.94% | KRW 1,642.00 | KRW 1,649.00 | KRW 1,550.00 | 99.50K |
| 2026-09-10 | KRW 1,641.00 | +1.61% | KRW 1,597.00 | KRW 1,665.00 | KRW 1,596.00 | 103.31K |
| 2026-09-09 | KRW 1,615.00 | +1.89% | KRW 1,585.00 | KRW 1,690.00 | KRW 1,559.00 | 293.74K |
| 2026-09-08 | KRW 1,585.00 | +2.92% | KRW 1,540.00 | KRW 1,609.00 | KRW 1,462.00 | 243.63K |
| 2026-09-07 | KRW 1,540.00 | -0.45% | KRW 1,547.00 | KRW 1,611.00 | KRW 1,503.00 | 395.07K |
| 2026-09-04 | KRW 1,547.00 | +15.02% | KRW 1,345.00 | KRW 1,571.00 | KRW 1,345.00 | 551.82K |
| 2026-09-03 | KRW 1,345.00 | +0.22% | KRW 1,330.00 | KRW 1,351.00 | KRW 1,309.00 | 99.80K |
| 2026-09-02 | KRW 1,342.00 | -1.83% | KRW 1,375.00 | KRW 1,382.00 | KRW 1,330.00 | 71.88K |
| 2026-09-01 | KRW 1,367.00 | +4.27% | KRW 1,320.00 | KRW 1,373.00 | KRW 1,291.00 | 89.42K |
| 2026-08-31 | KRW 1,311.00 | +0.77% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,285.00 | 57.51K |
| 2026-08-28 | KRW 1,301.00 | -0.61% | KRW 1,309.00 | KRW 1,309.00 | KRW 1,261.00 | 85.31K |
| 2026-08-27 | KRW 1,309.00 | -0.08% | KRW 1,310.00 | KRW 1,340.00 | KRW 1,276.00 | 139.99K |
| 2026-08-26 | KRW 1,310.00 | -0.68% | KRW 1,296.00 | KRW 1,341.00 | KRW 1,283.00 | 56.46K |
| 2026-08-25 | KRW 1,319.00 | +0.15% | KRW 1,317.00 | KRW 1,319.00 | KRW 1,250.00 | 76.25K |
| 2026-08-24 | KRW 1,317.00 | -2.44% | KRW 1,356.00 | KRW 1,356.00 | KRW 1,300.00 | 80.83K |
| 2026-08-21 | KRW 1,350.00 | -4.26% | KRW 1,463.00 | KRW 1,463.00 | KRW 1,333.00 | 107.17K |
| 2026-08-20 | KRW 1,410.00 | 0.00% | KRW 1,416.00 | KRW 1,454.00 | KRW 1,376.00 | 152.80K |
| 2026-08-19 | KRW 1,410.00 | -2.56% | KRW 1,447.00 | KRW 1,449.00 | KRW 1,387.00 | 99.25K |
| 2026-08-18 | KRW 1,447.00 | +5.62% | KRW 1,370.00 | KRW 1,448.00 | KRW 1,370.00 | 277.38K |
| 2026-08-14 | KRW 1,370.00 | +1.71% | KRW 1,350.00 | KRW 1,370.00 | KRW 1,333.00 | 47.86K |
| 2026-08-13 | KRW 1,347.00 | -2.11% | KRW 1,370.00 | KRW 1,381.00 | KRW 1,330.00 | 56.79K |
| 2026-08-12 | KRW 1,376.00 | +1.93% | KRW 1,366.00 | KRW 1,378.00 | KRW 1,311.00 | 120.77K |
| 2026-08-11 | KRW 1,350.00 | -0.59% | KRW 1,347.00 | KRW 1,392.00 | KRW 1,319.00 | 79.99K |
| 2026-08-10 | KRW 1,358.00 | +0.22% | KRW 1,344.00 | KRW 1,366.00 | KRW 1,307.00 | 166.12K |
| 2026-08-07 | KRW 1,355.00 | +3.36% | KRW 1,319.00 | KRW 1,370.00 | KRW 1,311.00 | 93.03K |
| 2026-08-06 | KRW 1,311.00 | -1.06% | KRW 1,309.00 | KRW 1,334.00 | KRW 1,304.00 | 79.27K |
| 2026-08-05 | KRW 1,325.00 | -3.28% | KRW 1,389.00 | KRW 1,389.00 | KRW 1,309.00 | 215.07K |
| 2026-08-04 | KRW 1,370.00 | +7.11% | KRW 1,279.00 | KRW 1,420.00 | KRW 1,255.00 | 368.19K |
| 2026-08-03 | KRW 1,279.00 | 0.00% | KRW 1,255.00 | KRW 1,293.00 | KRW 1,245.00 | 68.08K |
| 2026-07-31 | KRW 1,279.00 | +3.48% | KRW 1,237.00 | KRW 1,298.00 | KRW 1,232.00 | 75.65K |
| 2026-07-30 | KRW 1,236.00 | +4.92% | KRW 1,160.00 | KRW 1,290.00 | KRW 1,145.00 | 264.35K |
| 2026-07-29 | KRW 1,178.00 | -9.31% | KRW 1,318.00 | KRW 1,318.00 | KRW 1,170.00 | 174.71K |
| 2026-07-28 | KRW 1,299.00 | -3.13% | KRW 1,341.00 | KRW 1,367.00 | KRW 1,275.00 | 126.14K |
| 2026-07-27 | KRW 1,341.00 | -4.96% | KRW 1,411.00 | KRW 1,453.00 | KRW 1,309.00 | 137.75K |
| 2026-07-24 | KRW 1,411.00 | -3.49% | KRW 1,505.00 | KRW 1,505.00 | KRW 1,360.00 | 200.00K |
| 2026-07-23 | KRW 1,462.00 | +13.77% | KRW 1,390.00 | KRW 1,580.00 | KRW 1,320.00 | 903.42K |
| 2026-07-22 | KRW 1,285.00 | +2.31% | KRW 1,281.00 | KRW 1,319.00 | KRW 1,256.00 | 87.31K |
| 2026-07-21 | KRW 1,256.00 | -5.14% | KRW 1,314.00 | KRW 1,314.00 | KRW 1,250.00 | 75.92K |
| 2026-07-20 | KRW 1,324.00 | -3.50% | KRW 1,374.00 | KRW 1,450.00 | KRW 1,297.00 | 118.11K |
| 2026-07-16 | KRW 1,372.00 | -0.80% | KRW 1,370.00 | KRW 1,382.00 | KRW 1,315.00 | 73.83K |
| 2026-07-15 | KRW 1,383.00 | +9.33% | KRW 1,241.00 | KRW 1,399.00 | KRW 1,241.00 | 173.18K |
| 2026-07-14 | KRW 1,265.00 | +0.32% | KRW 1,261.00 | KRW 1,285.00 | KRW 1,215.00 | 133.35K |
| 2026-07-13 | KRW 1,261.00 | 0.00% | KRW 1,261.00 | KRW 1,305.00 | KRW 1,227.00 | 163.63K |
| 2026-07-10 | KRW 1,261.00 | +7.69% | KRW 1,171.00 | KRW 1,268.00 | KRW 1,171.00 | 118.20K |
| 2026-07-09 | KRW 1,171.00 | +1.30% | KRW 1,152.00 | KRW 1,177.00 | KRW 1,134.00 | 106.40K |
| 2026-07-08 | KRW 1,156.00 | -3.59% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,147.00 | 128.98K |
| 2026-07-07 | KRW 1,199.00 | +0.93% | KRW 1,187.00 | KRW 1,223.00 | KRW 1,154.00 | 128.43K |
| 2026-07-06 | KRW 1,188.00 | +1.02% | KRW 1,186.00 | KRW 1,204.00 | KRW 1,146.00 | 162.11K |
| 2026-07-03 | KRW 1,176.00 | -2.33% | KRW 1,192.00 | KRW 1,199.00 | KRW 1,144.00 | 246.43K |
| 2026-07-02 | KRW 1,204.00 | -1.15% | KRW 1,208.00 | KRW 1,220.00 | KRW 1,173.00 | 137.22K |
| 2026-07-01 | KRW 1,218.00 | +1.75% | KRW 1,186.00 | KRW 1,246.00 | KRW 1,170.00 | 107.48K |
| 2026-06-30 | KRW 1,197.00 | +1.87% | KRW 1,175.00 | KRW 1,220.00 | KRW 1,171.00 | 159.20K |
| 2026-06-29 | KRW 1,175.00 | +0.09% | KRW 1,150.00 | KRW 1,200.00 | KRW 1,128.00 | 358.20K |
| 2026-06-26 | KRW 1,174.00 | -1.34% | KRW 1,172.00 | KRW 1,250.00 | KRW 1,156.00 | 239.22K |
| 2026-06-25 | KRW 1,190.00 | -6.15% | KRW 1,268.00 | KRW 1,350.00 | KRW 1,190.00 | 238.07K |
| 2026-06-24 | KRW 1,268.00 | +2.92% | KRW 1,243.00 | KRW 1,300.00 | KRW 1,195.00 | 190.56K |
| 2026-06-23 | KRW 1,232.00 | -12.75% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,226.00 | 520.90K |
| 2026-06-22 | KRW 1,412.00 | +9.71% | KRW 1,303.00 | KRW 1,427.00 | KRW 1,257.00 | 382.70K |
| 2026-06-19 | KRW 1,287.00 | -0.46% | KRW 1,319.00 | KRW 1,319.00 | KRW 1,236.00 | 224.50K |
| 2026-06-18 | KRW 1,293.00 | +1.57% | KRW 1,273.00 | KRW 1,313.00 | KRW 1,240.00 | 257.10K |
| 2026-06-17 | KRW 1,273.00 | -0.24% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,251.00 | 387.61K |
| 2026-06-16 | KRW 1,276.00 | +6.33% | KRW 1,207.00 | KRW 1,319.00 | KRW 1,200.00 | 755.02K |
| 2026-06-15 | KRW 1,200.00 | -0.83% | KRW 1,250.00 | KRW 1,250.00 | KRW 1,179.00 | 289.19K |
| 2026-06-12 | KRW 1,210.00 | -3.20% | KRW 1,245.00 | KRW 1,277.00 | KRW 1,201.00 | 211.15K |
| 2026-06-11 | KRW 1,250.00 | +2.71% | KRW 1,200.00 | KRW 1,337.00 | KRW 1,193.00 | 266.91K |
| 2026-06-10 | KRW 1,217.00 | -3.11% | KRW 1,264.00 | KRW 1,267.00 | KRW 1,193.00 | 90 |
| 2026-06-09 | KRW 1,256.00 | +4.67% | KRW 1,245.00 | KRW 1,287.00 | KRW 1,209.00 | 164.83K |
| 2026-06-08 | KRW 1,200.00 | -5.51% | KRW 1,209.00 | KRW 1,263.00 | KRW 1,191.00 | 252.88K |
| 2026-06-05 | KRW 1,270.00 | -2.98% | KRW 1,309.00 | KRW 1,385.00 | KRW 1,266.00 | 472.41K |
| 2026-06-04 | KRW 1,309.00 | 0.00% | KRW 1,309.00 | KRW 1,359.00 | KRW 1,293.00 | 188.94K |
| 2026-06-02 | KRW 1,309.00 | -2.75% | KRW 1,346.00 | KRW 1,390.00 | KRW 1,289.00 | 224.36K |
| 2026-06-01 | KRW 1,346.00 | -9.60% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,339.00 | 674.05K |
| 2026-05-29 | KRW 1,489.00 | -5.64% | KRW 1,580.00 | KRW 1,600.00 | KRW 1,423.00 | 426.29K |
| 2026-05-28 | KRW 1,578.00 | -7.01% | KRW 1,819.00 | KRW 1,819.00 | KRW 1,565.00 | 471.52K |
| 2026-05-27 | KRW 1,697.00 | -4.23% | KRW 1,788.00 | KRW 1,983.00 | KRW 1,681.00 | 1.71M |
| 2026-05-26 | KRW 1,772.00 | -8.14% | KRW 1,929.00 | KRW 2,490.00 | KRW 1,750.00 | 5.52M |
| 2026-05-22 | KRW 1,929.00 | +4.27% | KRW 1,905.00 | KRW 1,929.00 | KRW 1,620.00 | 733.93K |
| 2026-05-21 | KRW 1,850.00 | -5.37% | KRW 1,953.00 | KRW 2,050.00 | KRW 1,751.00 | 937.59K |