Stock listing
KRX:310870 DYC Co., Ltd. (디와이씨) 주가
Follow DYC Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:310870
₩1,435.00 KRW -75.00 (-5.0%)
Close on Oct 30, 2026
- Day range
- ₩1,420.00 – ₩1,499.00 KRWOct 30, 2026
- Volume
- 109,740 sharesOct 30, 2026
- Market cap
- ₩30.31B KRWAt the close on Oct 30, 2026 · price × 21.12M shares outstanding
- 52-week range
- ₩1,123.00 – ₩2,490.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩290.3M KRWMedian day 99,652 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:310870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,435.00 | -75.00 | -5.0% | ₩1,490.00 | ₩1,499.00 | ₩1,420.00 | 109,740 | |
| ₩1,510.00 | -59.00 | -3.8% | ₩1,562.00 | ₩1,565.00 | ₩1,494.00 | 111,904 | |
| ₩1,569.00 | +18.00 | +1.2% | ₩1,551.00 | ₩1,610.00 | ₩1,546.00 | 247,560 | |
| ₩1,551.00 | +53.00 | +3.5% | ₩1,473.00 | ₩1,584.00 | ₩1,472.00 | 463,782 | |
| ₩1,498.00 | -1.00 | -0.1% | ₩1,495.00 | ₩1,506.00 | ₩1,441.00 | 100,874 | |
| ₩1,499.00 | -72.00 | -4.6% | ₩1,569.00 | ₩1,569.00 | ₩1,490.00 | 140,778 | |
| ₩1,571.00 | -49.00 | -3.0% | ₩1,604.00 | ₩1,613.00 | ₩1,542.00 | 171,837 | |
| ₩1,620.00 | +83.00 | +5.4% | ₩1,542.00 | ₩1,734.00 | ₩1,539.00 | 1,080,013 | |
| ₩1,537.00 | +7.00 | +0.5% | ₩1,550.00 | ₩1,560.00 | ₩1,499.00 | 280,953 | |
| ₩1,530.00 | +94.00 | +6.5% | ₩1,372.00 | ₩1,822.00 | ₩1,372.00 | 2,778,358 | |
| ₩1,436.00 | +33.00 | +2.4% | ₩1,420.00 | ₩1,499.00 | ₩1,375.00 | 78,338 | |
| ₩1,403.00 | -12.00 | -0.8% | ₩1,370.00 | ₩1,449.00 | ₩1,352.00 | 129,877 | |
| ₩1,415.00 | -47.00 | -3.2% | ₩1,440.00 | ₩1,491.00 | ₩1,381.00 | 69,221 | |
| ₩1,462.00 | +11.00 | +0.8% | ₩1,400.00 | ₩1,472.00 | ₩1,363.00 | 94,554 | |
| ₩1,451.00 | -45.00 | -3.0% | ₩1,500.00 | ₩1,503.00 | ₩1,442.00 | 134,740 | |
| ₩1,496.00 | -64.00 | -4.1% | ₩1,559.00 | ₩1,559.00 | ₩1,494.00 | 83,905 | |
| ₩1,560.00 | -10.00 | -0.6% | ₩1,573.00 | ₩1,580.00 | ₩1,520.00 | 113,581 | |
| ₩1,570.00 | +71.00 | +4.7% | ₩1,500.00 | ₩1,599.00 | ₩1,499.00 | 182,397 | |
| ₩1,499.00 | -20.00 | -1.3% | ₩1,506.00 | ₩1,518.00 | ₩1,470.00 | 73,710 | |
| ₩1,519.00 | -15.00 | -1.0% | ₩1,541.00 | ₩1,541.00 | ₩1,485.00 | 85,835 | |
| ₩1,534.00 | +11.00 | +0.7% | ₩1,523.00 | ₩1,621.00 | ₩1,498.00 | 135,429 | |
| ₩1,523.00 | -7.00 | -0.5% | ₩1,535.00 | ₩1,535.00 | ₩1,503.00 | 25,822 | |
| ₩1,530.00 | +19.00 | +1.3% | ₩1,511.00 | ₩1,552.00 | ₩1,491.00 | 36,710 | |
| ₩1,511.00 | +11.00 | +0.7% | ₩1,500.00 | ₩1,526.00 | ₩1,483.00 | 33,635 | |
| ₩1,500.00 | +1.00 | +0.1% | ₩1,487.00 | ₩1,565.00 | ₩1,478.00 | 57,126 | |
| ₩1,499.00 | -4.00 | -0.3% | ₩1,503.00 | ₩1,511.00 | ₩1,451.00 | 79,883 | |
| ₩1,503.00 | -63.00 | -4.0% | ₩1,566.00 | ₩1,566.00 | ₩1,503.00 | 73,428 | |
| ₩1,566.00 | -27.00 | -1.7% | ₩1,595.00 | ₩1,640.00 | ₩1,531.00 | 69,650 | |
| ₩1,593.00 | +39.00 | +2.5% | ₩1,604.00 | ₩1,670.00 | ₩1,490.00 | 154,867 | |
| ₩1,554.00 | +40.00 | +2.6% | ₩1,514.00 | ₩1,568.00 | ₩1,514.00 | 62,392 | |
| ₩1,514.00 | -46.00 | -2.9% | ₩1,560.00 | ₩1,585.00 | ₩1,483.00 | 65,570 | |
| ₩1,560.00 | -81.00 | -4.9% | ₩1,642.00 | ₩1,649.00 | ₩1,550.00 | 99,500 | |
| ₩1,641.00 | +26.00 | +1.6% | ₩1,597.00 | ₩1,665.00 | ₩1,596.00 | 103,306 | |
| ₩1,615.00 | +30.00 | +1.9% | ₩1,585.00 | ₩1,690.00 | ₩1,559.00 | 293,735 | |
| ₩1,585.00 | +45.00 | +2.9% | ₩1,540.00 | ₩1,609.00 | ₩1,462.00 | 243,628 | |
| ₩1,540.00 | -7.00 | -0.5% | ₩1,547.00 | ₩1,611.00 | ₩1,503.00 | 395,071 | |
| ₩1,547.00 | +202.00 | +15.0% | ₩1,345.00 | ₩1,571.00 | ₩1,345.00 | 551,819 | |
| ₩1,345.00 | +3.00 | +0.2% | ₩1,330.00 | ₩1,351.00 | ₩1,309.00 | 99,804 | |
| ₩1,342.00 | -25.00 | -1.8% | ₩1,375.00 | ₩1,382.00 | ₩1,330.00 | 71,879 | |
| ₩1,367.00 | +56.00 | +4.3% | ₩1,320.00 | ₩1,373.00 | ₩1,291.00 | 89,417 | |
| ₩1,311.00 | +10.00 | +0.8% | ₩1,340.00 | ₩1,340.00 | ₩1,285.00 | 57,509 | |
| ₩1,301.00 | -8.00 | -0.6% | ₩1,309.00 | ₩1,309.00 | ₩1,261.00 | 85,311 | |
| ₩1,309.00 | -1.00 | -0.1% | ₩1,310.00 | ₩1,340.00 | ₩1,276.00 | 139,993 | |
| ₩1,310.00 | -9.00 | -0.7% | ₩1,296.00 | ₩1,341.00 | ₩1,283.00 | 56,463 | |
| ₩1,319.00 | +2.00 | +0.2% | ₩1,317.00 | ₩1,319.00 | ₩1,250.00 | 76,254 | |
| ₩1,317.00 | -33.00 | -2.4% | ₩1,356.00 | ₩1,356.00 | ₩1,300.00 | 80,825 | |
| ₩1,350.00 | -60.00 | -4.3% | ₩1,463.00 | ₩1,463.00 | ₩1,333.00 | 107,165 | |
| ₩1,410.00 | 0.00 | 0.0% | ₩1,416.00 | ₩1,454.00 | ₩1,376.00 | 152,797 | |
| ₩1,410.00 | -37.00 | -2.6% | ₩1,447.00 | ₩1,449.00 | ₩1,387.00 | 99,245 | |
| ₩1,447.00 | +77.00 | +5.6% | ₩1,370.00 | ₩1,448.00 | ₩1,370.00 | 277,382 | |
| ₩1,370.00 | +23.00 | +1.7% | ₩1,350.00 | ₩1,370.00 | ₩1,333.00 | 47,860 | |
| ₩1,347.00 | -29.00 | -2.1% | ₩1,370.00 | ₩1,381.00 | ₩1,330.00 | 56,792 | |
| ₩1,376.00 | +26.00 | +1.9% | ₩1,366.00 | ₩1,378.00 | ₩1,311.00 | 120,770 | |
| ₩1,350.00 | -8.00 | -0.6% | ₩1,347.00 | ₩1,392.00 | ₩1,319.00 | 79,987 | |
| ₩1,358.00 | +3.00 | +0.2% | ₩1,344.00 | ₩1,366.00 | ₩1,307.00 | 166,121 | |
| ₩1,355.00 | +44.00 | +3.4% | ₩1,319.00 | ₩1,370.00 | ₩1,311.00 | 93,025 | |
| ₩1,311.00 | -14.00 | -1.1% | ₩1,309.00 | ₩1,334.00 | ₩1,304.00 | 79,274 | |
| ₩1,325.00 | -45.00 | -3.3% | ₩1,389.00 | ₩1,389.00 | ₩1,309.00 | 215,066 | |
| ₩1,370.00 | +91.00 | +7.1% | ₩1,279.00 | ₩1,420.00 | ₩1,255.00 | 368,191 | |
| ₩1,279.00 | 0.00 | 0.0% | ₩1,255.00 | ₩1,293.00 | ₩1,245.00 | 68,082 | |
| ₩1,279.00 | +43.00 | +3.5% | ₩1,237.00 | ₩1,298.00 | ₩1,232.00 | 75,647 | |
| ₩1,236.00 | +58.00 | +4.9% | ₩1,160.00 | ₩1,290.00 | ₩1,145.00 | 264,345 |
- Ticker
- KRX:310870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about DYC Co., Ltd.