Dyc Co.,Ltd. (KOSDAQ:310870)
South Korea
· Delayed Price · Currency is KRW 1,382.00
-48.00 (-3.36%)
At close: Dec 5, 2025
Dyc Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,449.00 | 1,480.00 | 1,328.00 | 1,382.00 | 1,382.00 | -3.36% | 215,468 |
| Dec 4, 2025 | 1,446.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.11% | 55,061 |
| Dec 3, 2025 | 1,455.00 | 1,468.00 | 1,360.00 | 1,446.00 | 1,446.00 | -0.96% | 107,988 |
| Dec 2, 2025 | 1,410.00 | 1,488.00 | 1,410.00 | 1,460.00 | 1,460.00 | 3.77% | 247,465 |
| Dec 1, 2025 | 1,350.00 | 1,417.00 | 1,327.00 | 1,407.00 | 1,407.00 | 6.83% | 225,257 |
| Nov 28, 2025 | 1,223.00 | 1,324.00 | 1,223.00 | 1,317.00 | 1,317.00 | 7.95% | 159,268 |
| Nov 27, 2025 | 1,265.00 | 1,272.00 | 1,192.00 | 1,220.00 | 1,220.00 | -3.56% | 166,247 |
| Nov 26, 2025 | 1,262.00 | 1,277.00 | 1,213.00 | 1,265.00 | 1,265.00 | 4.12% | 43,441 |
| Nov 25, 2025 | 1,199.00 | 1,237.00 | 1,184.00 | 1,215.00 | 1,215.00 | 1.33% | 99,836 |
| Nov 24, 2025 | 1,253.00 | 1,253.00 | 1,199.00 | 1,199.00 | 1,199.00 | -4.31% | 33,030 |
| Nov 21, 2025 | 1,282.00 | 1,288.00 | 1,244.00 | 1,253.00 | 1,253.00 | -1.73% | 33,080 |
| Nov 20, 2025 | 1,262.00 | 1,310.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.03% | 41,155 |
| Nov 19, 2025 | 1,269.00 | 1,286.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.63% | 39,108 |
| Nov 18, 2025 | 1,360.00 | 1,389.00 | 1,270.00 | 1,270.00 | 1,270.00 | -6.69% | 168,017 |
| Nov 17, 2025 | 1,357.00 | 1,371.00 | 1,311.00 | 1,361.00 | 1,361.00 | -0.73% | 121,566 |
| Nov 14, 2025 | 1,342.00 | 1,382.00 | 1,342.00 | 1,371.00 | 1,371.00 | 1.48% | 54,555 |
| Nov 13, 2025 | 1,376.00 | 1,376.00 | 1,345.00 | 1,351.00 | 1,351.00 | -1.82% | 39,980 |
| Nov 12, 2025 | 1,365.00 | 1,390.00 | 1,332.00 | 1,376.00 | 1,376.00 | 0.81% | 170,073 |
| Nov 11, 2025 | 1,340.00 | 1,375.00 | 1,317.00 | 1,365.00 | 1,365.00 | 1.87% | 374,080 |
| Nov 10, 2025 | 1,311.00 | 1,345.00 | 1,308.00 | 1,340.00 | 1,340.00 | 2.21% | 75,058 |
| Nov 7, 2025 | 1,300.00 | 1,316.00 | 1,290.00 | 1,311.00 | 1,311.00 | -0.15% | 76,717 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,296.00 | 1,313.00 | 1,313.00 | -0.61% | 70,544 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,276.00 | 1,321.00 | 1,321.00 | -2.08% | 155,884 |
| Nov 4, 2025 | 1,340.00 | 1,349.00 | 1,319.00 | 1,349.00 | 1,349.00 | - | 67,468 |
| Nov 3, 2025 | 1,360.00 | 1,374.00 | 1,307.00 | 1,349.00 | 1,349.00 | -0.81% | 110,407 |
| Oct 31, 2025 | 1,354.00 | 1,369.00 | 1,332.00 | 1,360.00 | 1,360.00 | 0.44% | 58,017 |
| Oct 30, 2025 | 1,375.00 | 1,380.00 | 1,333.00 | 1,354.00 | 1,354.00 | -0.95% | 96,017 |
| Oct 29, 2025 | 1,318.00 | 1,373.00 | 1,311.00 | 1,367.00 | 1,367.00 | 2.09% | 172,371 |
| Oct 28, 2025 | 1,306.00 | 1,357.00 | 1,302.00 | 1,339.00 | 1,339.00 | 1.98% | 86,962 |
| Oct 27, 2025 | 1,342.00 | 1,346.00 | 1,302.00 | 1,313.00 | 1,313.00 | -2.16% | 77,619 |
| Oct 24, 2025 | 1,347.00 | 1,375.00 | 1,322.00 | 1,342.00 | 1,342.00 | -2.04% | 151,627 |
| Oct 23, 2025 | 1,329.00 | 1,380.00 | 1,325.00 | 1,370.00 | 1,370.00 | 3.09% | 320,243 |
| Oct 22, 2025 | 1,320.00 | 1,340.00 | 1,308.00 | 1,329.00 | 1,329.00 | 0.83% | 148,946 |
| Oct 21, 2025 | 1,279.00 | 1,330.00 | 1,269.00 | 1,318.00 | 1,318.00 | 4.85% | 198,595 |
| Oct 20, 2025 | 1,305.00 | 1,324.00 | 1,257.00 | 1,257.00 | 1,257.00 | -5.06% | 151,867 |
| Oct 17, 2025 | 1,250.00 | 1,336.00 | 1,241.00 | 1,324.00 | 1,324.00 | 5.67% | 379,926 |
| Oct 16, 2025 | 1,259.00 | 1,269.00 | 1,230.00 | 1,253.00 | 1,253.00 | 1.29% | 340,462 |
| Oct 15, 2025 | 1,156.00 | 1,238.00 | 1,153.00 | 1,237.00 | 1,237.00 | 7.01% | 245,331 |
| Oct 14, 2025 | 1,179.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.87% | 103,383 |
| Oct 13, 2025 | 1,184.00 | 1,190.00 | 1,170.00 | 1,178.00 | 1,178.00 | -1.01% | 82,395 |
| Oct 10, 2025 | 1,222.00 | 1,249.00 | 1,184.00 | 1,190.00 | 1,190.00 | -1.90% | 96,599 |
| Oct 2, 2025 | 1,199.00 | 1,239.00 | 1,199.00 | 1,213.00 | 1,213.00 | 1.17% | 144,524 |
| Oct 1, 2025 | 1,200.00 | 1,205.00 | 1,183.00 | 1,199.00 | 1,199.00 | -0.08% | 51,184 |
| Sep 30, 2025 | 1,214.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.58% | 54,192 |
| Sep 29, 2025 | 1,207.00 | 1,210.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 31,017 |
| Sep 26, 2025 | 1,202.00 | 1,207.00 | 1,185.00 | 1,207.00 | 1,207.00 | 0.42% | 79,526 |
| Sep 25, 2025 | 1,215.00 | 1,220.00 | 1,199.00 | 1,202.00 | 1,202.00 | -0.99% | 100,029 |
| Sep 24, 2025 | 1,244.00 | 1,269.00 | 1,210.00 | 1,214.00 | 1,214.00 | -2.41% | 127,438 |
| Sep 23, 2025 | 1,235.00 | 1,247.00 | 1,219.00 | 1,244.00 | 1,244.00 | 0.73% | 101,080 |
| Sep 22, 2025 | 1,263.00 | 1,266.00 | 1,234.00 | 1,235.00 | 1,235.00 | -2.53% | 180,156 |