KSE - Delayed Quote KRW

DY Corporation (013570.KS)

Compare
3,565.00
+140.00
+(4.09%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253,575.003,605.003,525.003,565.003,565.0060,269
Apr 9, 20253,400.003,485.003,330.003,425.003,425.0093,198
Apr 8, 20253,555.003,600.003,450.003,485.003,485.00235,684
Apr 7, 20253,670.003,710.003,500.003,525.003,525.00150,354
Apr 4, 20253,750.003,790.003,665.003,790.003,790.0041,916
Apr 3, 20253,705.003,845.003,705.003,750.003,750.0029,442
Apr 2, 20253,790.003,840.003,760.003,800.003,800.0017,228
Apr 1, 20253,790.003,890.003,790.003,790.003,790.0021,062
Mar 31, 20253,890.003,930.003,790.003,790.003,790.0046,516
Mar 28, 20253,940.003,940.003,845.003,935.003,935.0037,025
Mar 27, 20253,975.003,995.003,905.003,940.003,940.0018,902
Mar 26, 20253,950.004,020.003,935.003,975.003,975.0013,765
Mar 25, 20254,025.004,035.003,960.003,980.003,980.0054,173
Mar 24, 20253,905.004,025.003,905.004,000.004,000.0031,601
Mar 21, 20253,905.003,960.003,860.003,905.003,905.0044,922
Mar 20, 2025 120.00 Dividend
Mar 20, 20254,010.004,030.003,945.003,945.003,945.0051,134
Mar 19, 20254,035.004,090.004,010.004,080.003,960.0064,388
Mar 18, 20254,025.004,050.003,980.004,010.003,892.0636,833
Mar 17, 20253,920.004,050.003,910.004,025.003,906.6283,847
Mar 14, 20253,880.003,915.003,860.003,915.003,799.8525,560
Mar 13, 20253,885.003,920.003,860.003,880.003,765.8823,056
Mar 12, 20253,890.003,940.003,880.003,885.003,770.7444,591
Mar 11, 20253,850.003,940.003,800.003,925.003,809.5667,087
Mar 10, 20253,945.003,970.003,935.003,950.003,833.8238,544
Mar 7, 20253,960.004,010.003,940.003,970.003,853.2420,290
Mar 6, 20254,010.004,030.003,960.003,960.003,843.5321,799
Mar 5, 20253,830.004,000.003,830.003,995.003,877.5023,364
Mar 4, 20253,955.004,070.003,870.003,885.003,770.7439,149
Feb 28, 20254,045.004,045.003,915.003,955.003,838.6857,055
Feb 27, 20254,060.004,080.004,015.004,045.003,926.0350,929
Feb 26, 20254,050.004,085.004,050.004,070.003,950.2947,951
Feb 25, 20254,000.004,075.004,000.004,040.003,921.1860,614
Feb 24, 20254,050.004,115.004,040.004,075.003,955.1568,903
Feb 21, 20254,130.004,135.004,065.004,105.003,984.2640,089
Feb 20, 20254,105.004,110.004,055.004,090.003,969.7126,496
Feb 19, 20254,085.004,130.004,045.004,105.003,984.2649,270
Feb 18, 20254,075.004,100.004,050.004,085.003,964.8528,237
Feb 17, 20254,010.004,095.004,010.004,075.003,955.1540,213
Feb 14, 20254,020.004,050.003,995.004,020.003,901.7648,818
Feb 13, 20253,895.004,035.003,895.004,020.003,901.7645,256
Feb 12, 20253,880.003,940.003,880.003,930.003,814.4131,563
Feb 11, 20253,970.003,985.003,880.003,900.003,785.2935,623
Feb 10, 20253,950.003,965.003,900.003,950.003,833.8226,117
Feb 7, 20253,965.004,040.003,930.003,960.003,843.5318,715
Feb 6, 20253,950.003,970.003,920.003,965.003,848.3813,963
Feb 5, 20253,865.003,955.003,865.003,925.003,809.5620,517
Feb 4, 20253,850.003,930.003,850.003,910.003,795.0029,075
Feb 3, 20253,875.003,960.003,780.003,800.003,688.2454,533
Jan 31, 20253,945.004,080.003,940.003,960.003,843.5320,789
Jan 24, 20253,950.004,000.003,945.003,990.003,872.6521,967
Jan 23, 20254,095.004,095.003,945.003,960.003,843.5347,259
Jan 22, 20254,040.004,100.004,040.004,075.003,955.1529,895
Jan 21, 20254,125.004,130.004,045.004,075.003,955.1517,659
Jan 20, 20254,070.004,130.004,065.004,125.004,003.6829,779
Jan 17, 20254,065.004,090.004,035.004,070.003,950.2916,754
Jan 16, 20254,025.004,095.004,025.004,070.003,950.2926,970
Jan 15, 20254,060.004,100.004,015.004,025.003,906.6228,601
Jan 14, 20254,005.004,080.004,005.004,060.003,940.5921,097
Jan 13, 20254,075.004,080.004,005.004,005.003,887.2120,018
Jan 10, 20254,065.004,105.004,020.004,080.003,960.0025,629
Jan 9, 20254,050.004,095.004,020.004,065.003,945.4434,858
Jan 8, 20254,005.004,085.004,005.004,050.003,930.8842,881
Jan 7, 20253,995.004,080.003,995.004,010.003,892.0630,946
Jan 6, 20253,975.004,050.003,975.004,035.003,916.3244,203
Jan 3, 20253,965.004,090.003,925.003,975.003,858.0963,457
Jan 2, 20253,850.003,995.003,755.003,965.003,848.3836,363
Dec 30, 20243,760.004,010.003,760.003,875.003,761.0317,492
Dec 27, 20243,940.003,970.003,780.003,860.003,746.4771,792
Dec 26, 20244,020.004,090.003,910.003,980.003,862.9424,344
Dec 24, 20244,030.004,080.004,015.004,020.003,901.7618,435
Dec 23, 20243,985.004,060.003,985.004,055.003,935.7429,500
Dec 20, 20244,015.004,040.003,925.004,015.003,896.9143,966
Dec 19, 20243,995.004,080.003,990.004,045.003,926.0322,881
Dec 18, 20244,065.004,100.004,000.004,095.003,974.5633,993
Dec 17, 20244,040.004,065.003,985.004,060.003,940.5933,396
Dec 16, 20244,050.004,080.004,010.004,040.003,921.1840,378
Dec 13, 20243,950.004,040.003,945.004,035.003,916.3225,316
Dec 12, 20243,980.004,030.003,915.003,950.003,833.8244,159
Dec 11, 20243,790.003,970.003,760.003,955.003,838.6846,191
Dec 10, 20243,510.003,805.003,510.003,790.003,678.5383,016
Dec 9, 20243,820.003,880.003,575.003,580.003,474.71138,956
Dec 6, 20243,985.004,020.003,890.003,890.003,775.59147,970
Dec 5, 20244,045.004,085.003,930.003,985.003,867.7991,070
Dec 4, 20244,065.004,290.004,020.004,080.003,960.0067,310
Dec 3, 20244,080.004,210.004,080.004,210.004,086.1831,815
Dec 2, 20244,230.004,265.004,090.004,090.003,969.7193,379
Nov 29, 20244,330.004,340.004,250.004,250.004,125.0031,348
Nov 28, 20244,425.004,440.004,330.004,330.004,202.6515,279
Nov 27, 20244,480.004,485.004,385.004,425.004,294.8524,515
Nov 26, 20244,410.004,475.004,405.004,450.004,319.1239,316
Nov 25, 20244,395.004,460.004,390.004,410.004,280.2931,761
Nov 22, 20244,330.004,600.004,250.004,390.004,260.8843,344
Nov 21, 20244,355.004,385.004,300.004,360.004,231.7634,125
Nov 20, 20244,410.004,415.004,335.004,355.004,226.9119,416
Nov 19, 20244,375.004,445.004,350.004,400.004,270.5938,304
Nov 18, 20244,220.004,410.004,220.004,360.004,231.7641,501
Nov 15, 20244,295.004,320.004,140.004,290.004,163.8240,051
Nov 14, 20244,280.004,345.004,120.004,295.004,168.6878,573
Nov 13, 20244,345.004,445.004,265.004,325.004,197.79103,159
Nov 12, 20244,545.004,635.004,400.004,400.004,270.59111,094
Nov 11, 20244,755.004,755.004,570.004,630.004,493.8274,792
Nov 8, 20244,720.004,750.004,605.004,720.004,581.1833,904
Nov 7, 20244,700.004,760.004,630.004,720.004,581.1872,855
Nov 6, 20244,600.004,715.004,590.004,640.004,503.5387,838
Nov 5, 20244,570.004,660.004,570.004,640.004,503.5338,562
Nov 4, 20244,590.004,630.004,555.004,585.004,450.1523,450
Nov 1, 20244,650.004,650.004,545.004,590.004,455.0030,357
Oct 31, 20244,600.004,645.004,530.004,630.004,493.8221,967
Oct 30, 20244,605.004,650.004,600.004,615.004,479.2626,470
Oct 29, 20244,645.004,655.004,570.004,625.004,488.9735,873
Oct 28, 20244,585.004,650.004,545.004,625.004,488.9740,798
Oct 25, 20244,520.004,600.004,465.004,570.004,435.5956,407
Oct 24, 20244,650.004,695.004,545.004,545.004,411.3248,337
Oct 23, 20244,580.004,640.004,550.004,630.004,493.8230,268
Oct 22, 20244,655.004,695.004,550.004,610.004,474.4147,496
Oct 21, 20244,690.004,755.004,625.004,700.004,561.7639,817
Oct 18, 20244,725.004,750.004,650.004,690.004,552.0662,988
Oct 17, 20244,760.004,795.004,725.004,745.004,605.4440,438
Oct 16, 20244,760.004,800.004,710.004,800.004,658.8242,697
Oct 15, 20244,860.004,860.004,750.004,795.004,653.9734,390
Oct 14, 20244,860.004,875.004,720.004,810.004,668.5377,052
Oct 11, 20244,870.004,940.004,820.004,860.004,717.06112,990
Oct 10, 20244,950.004,995.004,895.004,925.004,780.1583,090
Oct 8, 20244,910.004,975.004,900.004,965.004,818.9774,421
Oct 7, 20244,955.005,000.004,920.004,960.004,814.1296,118
Oct 4, 20244,875.004,965.004,835.004,950.004,804.4159,499
Oct 2, 20244,900.004,945.004,800.004,880.004,736.4773,657
Sep 30, 20245,000.005,050.004,910.004,955.004,809.26139,268
Sep 27, 20244,965.005,030.004,955.005,030.004,882.06102,950
Sep 26, 20245,000.005,010.004,940.004,990.004,843.2481,478
Sep 25, 20245,090.005,090.004,910.004,910.004,765.59222,040
Sep 24, 20245,020.005,080.004,995.005,050.004,901.47173,359
Sep 23, 20245,060.005,140.004,975.005,050.004,901.47406,575
Sep 20, 20245,160.005,220.004,985.004,985.004,838.38874,767
Sep 19, 20244,580.005,490.004,515.004,995.004,848.095,138,869
Sep 13, 20244,525.004,600.004,520.004,570.004,435.5918,898
Sep 12, 20244,430.004,560.004,430.004,525.004,391.9147,805
Sep 11, 20244,410.004,525.004,340.004,425.004,294.8541,103
Sep 10, 20244,550.004,600.004,400.004,460.004,328.8228,038
Sep 9, 20244,400.004,585.004,400.004,560.004,425.8826,142
Sep 6, 20244,550.004,630.004,480.004,545.004,411.3230,538
Sep 5, 20244,650.004,700.004,545.004,580.004,445.2938,695
Sep 4, 20244,780.004,780.004,600.004,630.004,493.8253,411
Sep 3, 20244,760.004,850.004,750.004,850.004,707.3537,614
Sep 2, 20244,755.004,810.004,750.004,775.004,634.5638,245
Aug 30, 20244,720.004,780.004,715.004,760.004,620.0018,289
Aug 29, 20244,695.004,935.004,695.004,740.004,600.5985,715
Aug 28, 20244,715.004,785.004,650.004,740.004,600.5944,490
Aug 27, 20244,780.004,820.004,700.004,740.004,600.5932,591
Aug 26, 20244,875.004,875.004,775.004,780.004,639.4128,469
Aug 23, 20244,775.004,845.004,775.004,845.004,702.5013,994
Aug 22, 20244,880.004,885.004,780.004,815.004,673.3828,528
Aug 21, 20244,885.004,885.004,810.004,870.004,726.7634,878
Aug 20, 20244,870.004,920.004,820.004,885.004,741.3240,356
Aug 19, 20244,960.004,960.004,845.004,870.004,726.7641,527
Aug 16, 20244,920.004,945.004,880.004,905.004,760.7425,728
Aug 14, 20244,870.004,920.004,810.004,900.004,755.8841,685
Aug 13, 20244,810.004,845.004,750.004,805.004,663.6823,584
Aug 12, 20244,835.004,880.004,800.004,840.004,697.6534,963
Aug 9, 20244,775.004,905.004,775.004,880.004,736.4737,016
Aug 8, 20244,720.004,780.004,635.004,770.004,629.7138,807
Aug 7, 20244,525.004,870.004,525.004,765.004,624.8566,606
Aug 6, 20244,370.004,640.004,355.004,600.004,464.71161,135
Aug 5, 20245,110.005,120.004,275.004,300.004,173.53265,224
Aug 2, 20245,240.005,240.005,100.005,130.004,979.1277,676
Aug 1, 20245,250.005,330.005,210.005,290.005,134.4164,577
Jul 31, 20245,150.005,180.005,120.005,180.005,027.6531,939
Jul 30, 20245,170.005,210.005,100.005,150.004,998.5350,733
Jul 29, 20245,130.005,290.005,130.005,220.005,066.4723,144
Jul 26, 20245,110.005,210.005,110.005,180.005,027.6543,648
Jul 25, 20245,110.005,160.004,995.005,110.004,959.7178,421
Jul 24, 20245,130.005,200.005,130.005,160.005,008.2439,987
Jul 23, 20245,220.005,270.005,150.005,150.004,998.5338,689
Jul 22, 20245,280.005,330.005,190.005,220.005,066.4744,521
Jul 19, 20245,350.005,360.005,270.005,330.005,173.2430,657
Jul 18, 20245,320.005,360.005,230.005,350.005,192.6540,545
Jul 17, 20245,450.005,450.005,320.005,350.005,192.6595,691
Jul 16, 20245,340.005,400.005,280.005,320.005,163.5371,176
Jul 15, 20245,200.005,390.005,140.005,370.005,212.06126,994
Jul 12, 20245,130.005,200.005,100.005,190.005,037.3562,114
Jul 11, 20245,120.005,130.005,080.005,130.004,979.1274,141
Jul 10, 20245,090.005,100.005,040.005,100.004,950.0056,422
Jul 9, 20245,100.005,100.005,050.005,080.004,930.5958,326
Jul 8, 20245,050.005,100.005,040.005,070.004,920.8881,869
Jul 5, 20245,140.005,140.005,020.005,090.004,940.2982,652
Jul 4, 20245,110.005,190.005,050.005,080.004,930.5996,876
Jul 3, 20245,190.005,230.005,120.005,120.004,969.4171,203
Jul 2, 20245,260.005,260.005,180.005,190.005,037.3574,397
Jul 1, 20245,230.005,310.005,200.005,250.005,095.5968,109
Jun 28, 20245,280.005,330.005,220.005,230.005,076.18138,013
Jun 27, 20245,310.005,410.005,270.005,280.005,124.71197,729
Jun 26, 20245,570.005,750.005,260.005,290.005,134.411,344,190
Jun 25, 20245,260.005,370.005,250.005,330.005,173.2450,006
Jun 24, 20245,370.005,400.005,300.005,310.005,153.8274,680
Jun 21, 20245,410.005,430.005,350.005,370.005,212.0680,986
Jun 20, 20245,450.005,460.005,410.005,430.005,270.2977,874
Jun 19, 20245,490.005,510.005,430.005,450.005,289.7153,583
Jun 18, 20245,460.005,520.005,450.005,470.005,309.1254,724
Jun 17, 20245,470.005,510.005,450.005,460.005,299.4144,815
Jun 14, 20245,500.005,570.005,450.005,470.005,309.1272,019
Jun 13, 20245,530.005,580.005,520.005,520.005,357.6563,647
Jun 12, 20245,530.005,580.005,480.005,550.005,386.7676,952
Jun 11, 20245,490.005,550.005,490.005,500.005,338.2453,285
Jun 10, 20245,500.005,550.005,480.005,500.005,338.2449,422
Jun 7, 20245,550.005,600.005,500.005,520.005,357.65137,267
Jun 5, 20245,580.005,680.005,510.005,550.005,386.76116,093
Jun 4, 20245,630.005,630.005,490.005,500.005,338.24113,586
Jun 3, 20245,590.005,650.005,580.005,620.005,454.7168,316
May 31, 20245,540.005,590.005,500.005,580.005,415.8865,648
May 30, 20245,590.005,610.005,540.005,540.005,377.0688,902
May 29, 20245,760.005,760.005,560.005,620.005,454.7194,211
May 28, 20245,660.005,770.005,650.005,730.005,561.47106,861
May 27, 20245,680.005,680.005,580.005,640.005,474.1261,650
May 24, 20245,730.005,740.005,650.005,670.005,503.2452,784
May 23, 20245,680.005,750.005,620.005,720.005,551.7675,264
May 22, 20245,620.005,700.005,610.005,640.005,474.1247,643
May 21, 20245,620.005,670.005,580.005,610.005,445.0076,033
May 20, 20245,660.005,680.005,590.005,640.005,474.1295,369
May 17, 20245,730.005,740.005,650.005,660.005,493.5393,998
May 16, 20245,710.005,740.005,670.005,730.005,561.4762,387
May 14, 20245,700.005,770.005,670.005,700.005,532.3547,395
May 13, 20245,730.005,740.005,650.005,700.005,532.3559,551
May 10, 20245,780.005,800.005,720.005,740.005,571.1880,328
May 9, 20245,860.005,860.005,740.005,780.005,610.0091,966
May 8, 20245,770.005,880.005,760.005,870.005,697.3570,040
May 7, 20245,820.005,890.005,750.005,800.005,629.41120,356
May 3, 20245,770.005,810.005,690.005,760.005,590.59102,838
May 2, 20245,790.005,840.005,770.005,770.005,600.2955,022
Apr 30, 20245,970.005,980.005,800.005,800.005,629.41154,463
Apr 29, 20245,800.005,840.005,770.005,810.005,639.12103,759
Apr 26, 20245,750.005,790.005,720.005,730.005,561.4750,399
Apr 25, 20245,770.005,830.005,730.005,740.005,571.1872,505
Apr 24, 20245,670.005,820.005,670.005,820.005,648.82143,602
Apr 23, 20245,700.005,730.005,610.005,640.005,474.1290,010
Apr 22, 20245,660.005,740.005,610.005,710.005,542.0656,404
Apr 19, 20245,780.005,800.005,570.005,660.005,493.53107,065
Apr 18, 20245,700.005,790.005,700.005,780.005,610.0066,114
Apr 17, 20245,670.005,790.005,600.005,750.005,580.88121,164
Apr 16, 20245,680.005,940.005,650.005,680.005,512.94447,823
Apr 15, 20245,620.005,680.005,560.005,630.005,464.4164,978
Apr 12, 20245,620.005,700.005,620.005,660.005,493.5343,383
Apr 11, 20245,550.005,630.005,500.005,620.005,454.7146,321