Dynamic Design Co., LTD. (KRX:145210)
South Korea
· Delayed Price · Currency is KRW 902.00
-10.00 (-1.10%)
Last updated: Dec 5, 2025, 1:30 PM KST
Dynamic Design Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 913.00 | 958.00 | 888.00 | 910.00 | 910.00 | -0.22% | 232,569 |
| Dec 4, 2025 | 801.00 | 917.00 | 782.00 | 912.00 | 912.00 | 14.43% | 905,416 |
| Dec 3, 2025 | 787.00 | 800.00 | 787.00 | 797.00 | 797.00 | 1.01% | 31,451 |
| Dec 2, 2025 | 786.00 | 800.00 | 780.00 | 789.00 | 789.00 | -0.50% | 115,003 |
| Dec 1, 2025 | 794.00 | 812.00 | 745.00 | 793.00 | 793.00 | -0.13% | 275,806 |
| Nov 28, 2025 | 802.00 | 820.00 | 773.00 | 794.00 | 794.00 | -0.13% | 63,911 |
| Nov 27, 2025 | 817.00 | 817.00 | 790.00 | 795.00 | 795.00 | -1.61% | 75,590 |
| Nov 26, 2025 | 794.00 | 820.00 | 790.00 | 808.00 | 808.00 | 0.87% | 36,158 |
| Nov 25, 2025 | 804.00 | 835.00 | 781.00 | 801.00 | 801.00 | -0.37% | 185,162 |
| Nov 24, 2025 | 768.00 | 860.00 | 755.00 | 804.00 | 804.00 | 3.74% | 245,715 |
| Nov 21, 2025 | 807.00 | 808.00 | 760.00 | 775.00 | 775.00 | -4.20% | 39,354 |
| Nov 20, 2025 | 838.00 | 838.00 | 790.00 | 809.00 | 809.00 | 0.50% | 39,427 |
| Nov 19, 2025 | 814.00 | 821.00 | 785.00 | 805.00 | 805.00 | -2.78% | 32,980 |
| Nov 18, 2025 | 819.00 | 836.00 | 797.00 | 828.00 | 828.00 | -0.36% | 72,995 |
| Nov 17, 2025 | 809.00 | 850.00 | 797.00 | 831.00 | 831.00 | 2.72% | 40,628 |
| Nov 14, 2025 | 842.00 | 879.00 | 809.00 | 809.00 | 809.00 | -4.71% | 132,594 |
| Nov 13, 2025 | 847.00 | 900.00 | 831.00 | 849.00 | 849.00 | 0.24% | 228,109 |
| Nov 12, 2025 | 865.00 | 882.00 | 845.00 | 847.00 | 847.00 | -2.08% | 119,604 |
| Nov 11, 2025 | 900.00 | 903.00 | 836.00 | 865.00 | 865.00 | -3.89% | 214,418 |
| Nov 10, 2025 | 901.00 | 948.00 | 897.00 | 900.00 | 900.00 | -5.06% | 182,307 |
| Nov 7, 2025 | 913.00 | 950.00 | 884.00 | 948.00 | 948.00 | 3.83% | 179,317 |
| Nov 6, 2025 | 910.00 | 939.00 | 894.00 | 913.00 | 913.00 | 0.33% | 111,048 |
| Nov 5, 2025 | 924.00 | 975.00 | 885.00 | 910.00 | 910.00 | -2.47% | 250,542 |
| Nov 4, 2025 | 900.00 | 995.00 | 842.00 | 933.00 | 933.00 | 3.67% | 476,837 |
| Nov 3, 2025 | 916.00 | 916.00 | 877.00 | 900.00 | 900.00 | -1.64% | 158,716 |
| Oct 31, 2025 | 959.00 | 978.00 | 892.00 | 915.00 | 915.00 | -4.59% | 186,662 |
| Oct 30, 2025 | 906.00 | 1,000.00 | 874.00 | 959.00 | 959.00 | 5.73% | 876,173 |
| Oct 29, 2025 | 946.00 | 979.00 | 888.00 | 907.00 | 907.00 | -4.22% | 201,135 |
| Oct 28, 2025 | 862.00 | 975.00 | 858.00 | 947.00 | 947.00 | 7.61% | 518,503 |
| Oct 27, 2025 | 809.00 | 928.00 | 805.00 | 880.00 | 880.00 | 8.64% | 1,127,302 |
| Oct 24, 2025 | 864.00 | 864.00 | 808.00 | 810.00 | 810.00 | -4.14% | 134,056 |
| Oct 23, 2025 | 813.00 | 885.00 | 781.00 | 845.00 | 845.00 | 4.06% | 149,240 |
| Oct 22, 2025 | 825.00 | 834.00 | 800.00 | 812.00 | 812.00 | -1.58% | 129,381 |
| Oct 21, 2025 | 812.00 | 827.00 | 799.00 | 825.00 | 825.00 | -0.60% | 125,104 |
| Oct 20, 2025 | 848.00 | 848.00 | 760.00 | 830.00 | 830.00 | 1.59% | 124,787 |
| Oct 17, 2025 | 869.00 | 869.00 | 790.00 | 817.00 | 817.00 | -6.09% | 251,430 |
| Oct 16, 2025 | 885.00 | 911.00 | 840.00 | 870.00 | 870.00 | -1.58% | 258,021 |
| Oct 15, 2025 | 885.00 | 901.00 | 810.00 | 884.00 | 884.00 | -0.23% | 135,370 |
| Oct 14, 2025 | 938.00 | 967.00 | 874.00 | 886.00 | 886.00 | -5.54% | 334,169 |
| Oct 13, 2025 | 955.00 | 955.00 | 913.00 | 938.00 | 938.00 | -1.99% | 388,984 |
| Oct 10, 2025 | 928.00 | 1,040.00 | 899.00 | 957.00 | 957.00 | 3.91% | 1,421,237 |
| Oct 2, 2025 | 1,082.00 | 1,133.00 | 900.00 | 921.00 | 921.00 | -7.72% | 3,603,647 |
| Oct 1, 2025 | 799.00 | 998.00 | 780.00 | 998.00 | 998.00 | 29.95% | 8,018,558 |
| Sep 30, 2025 | 652.00 | 814.00 | 648.00 | 768.00 | 768.00 | 17.97% | 2,612,689 |
| Sep 29, 2025 | 633.00 | 654.00 | 625.00 | 651.00 | 651.00 | 2.84% | 134,821 |
| Sep 26, 2025 | 642.00 | 642.00 | 621.00 | 633.00 | 633.00 | -1.40% | 56,174 |
| Sep 25, 2025 | 649.00 | 649.00 | 631.00 | 642.00 | 642.00 | 1.10% | 62,287 |
| Sep 24, 2025 | 654.00 | 654.00 | 628.00 | 635.00 | 635.00 | -2.61% | 60,701 |
| Sep 23, 2025 | 656.00 | 658.00 | 638.00 | 652.00 | 652.00 | 0.62% | 81,801 |
| Sep 22, 2025 | 658.00 | 658.00 | 621.00 | 648.00 | 648.00 | -1.52% | 432,908 |