Skip to main content
DYP Co.,Ltd (KRX:092780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
-55.00 (-1.58%)
At close: Dec 5, 2025

DYP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,485.003,510.003,430.003,435.003,435.00-1.58%12,901
Dec 4, 20253,490.003,495.003,415.003,490.003,490.00-0.14%4,972
Dec 3, 20253,490.003,495.003,460.003,495.003,495.000.58%12,724
Dec 2, 20253,390.003,495.003,390.003,475.003,475.003.73%10,311
Dec 1, 20253,465.003,480.003,350.003,350.003,350.00-2.33%14,320
Nov 28, 20253,465.003,485.003,430.003,430.003,430.00-1.01%21,624
Nov 27, 20253,400.003,485.003,400.003,465.003,465.001.91%27,226
Nov 26, 20253,365.003,430.003,315.003,400.003,400.001.04%23,381
Nov 25, 20253,240.003,390.003,235.003,365.003,365.003.22%37,926
Nov 24, 20253,205.003,295.003,155.003,260.003,260.001.72%31,225
Nov 21, 20253,235.003,235.003,195.003,205.003,205.00-2.14%22,240
Nov 20, 20253,245.003,280.003,245.003,275.003,275.000.92%19,440
Nov 19, 20253,200.003,275.003,150.003,245.003,245.001.41%33,210
Nov 18, 20253,165.003,215.003,115.003,200.003,200.001.11%37,216
Nov 17, 20253,250.003,250.003,115.003,165.003,165.002.93%67,196
Nov 14, 20253,110.003,120.003,065.003,075.003,075.00-1.13%33,287
Nov 13, 20253,090.003,120.003,070.003,110.003,110.00-0.32%23,394
Nov 12, 20253,065.003,125.003,035.003,120.003,120.001.79%82,678
Nov 11, 20253,100.003,140.003,045.003,065.003,065.000.16%133,558
Nov 10, 20253,170.003,990.003,040.003,060.003,060.00-3.47%1,835,176
Nov 7, 20253,315.003,315.003,105.003,170.003,170.00-4.52%39,943
Nov 6, 20253,345.003,375.003,250.003,320.003,320.00-0.90%21,937
Nov 5, 20253,415.003,415.003,285.003,350.003,350.00-1.90%14,400
Nov 4, 20253,400.003,465.003,350.003,415.003,415.000.29%16,873
Nov 3, 20253,500.003,505.003,400.003,405.003,405.00-2.71%31,330
Oct 31, 20253,625.003,635.003,500.003,500.003,500.00-3.18%19,420
Oct 30, 20253,565.003,650.003,555.003,615.003,615.001.40%8,460
Oct 29, 20253,575.003,620.003,560.003,565.003,565.000.42%6,988
Oct 28, 20253,565.003,580.003,500.003,550.003,550.00-1.53%20,203
Oct 27, 20253,625.003,645.003,590.003,605.003,605.00-0.55%7,132
Oct 24, 20253,610.003,655.003,610.003,625.003,625.000.42%3,218
Oct 23, 20253,600.003,675.003,595.003,610.003,610.000.28%6,074
Oct 22, 20253,600.003,615.003,570.003,600.003,600.000.98%4,448
Oct 21, 20253,655.003,685.003,565.003,565.003,565.00-2.19%29,395
Oct 20, 20253,685.003,695.003,630.003,645.003,645.00-0.95%5,341
Oct 17, 20253,655.003,680.003,590.003,680.003,680.000.68%22,081
Oct 16, 20253,535.003,665.003,530.003,655.003,655.003.54%17,075
Oct 15, 20253,475.003,585.003,465.003,530.003,530.001.58%16,310
Oct 14, 20253,490.003,550.003,435.003,475.003,475.00-0.43%32,933
Oct 13, 20253,500.003,510.003,470.003,490.003,490.00-2.24%17,350
Oct 10, 20253,725.003,725.003,555.003,570.003,570.00-2.72%37,352
Oct 2, 20253,700.003,720.003,640.003,670.003,670.00-11,283
Oct 1, 20253,720.003,725.003,665.003,670.003,670.00-1.48%15,830
Sep 30, 20253,735.003,735.003,710.003,725.003,725.000.27%2,773
Sep 29, 20253,780.003,795.003,685.003,715.003,715.00-1.72%29,841
Sep 26, 20253,845.003,870.003,780.003,780.003,780.00-1.82%14,230
Sep 25, 20253,820.003,865.003,820.003,850.003,850.00-5,938
Sep 24, 20253,890.003,895.003,850.003,850.003,850.00-1.16%14,181
Sep 23, 20253,915.003,950.003,850.003,895.003,895.00-0.51%28,269
Sep 22, 20253,960.004,000.003,895.003,915.003,915.00-1.63%25,296