DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,780.00 | 8,810.00 | 8,560.00 | 8,800.00 | 8,800.00 | 6,901 |
| 2026-07-21 | 8,820.00 | 8,840.00 | 8,370.00 | 8,770.00 | 8,770.00 | 6,636 |
| 2026-07-20 | 8,990.00 | 9,020.00 | 8,610.00 | 8,800.00 | 8,800.00 | 4,157 |
| 2026-07-16 | 8,860.00 | 9,000.00 | 8,840.00 | 8,990.00 | 8,990.00 | 1,508 |
| 2026-07-15 | 8,750.00 | 9,020.00 | 8,660.00 | 8,860.00 | 8,860.00 | 8,628 |
| 2026-07-14 | 8,790.00 | 8,790.00 | 8,380.00 | 8,650.00 | 8,650.00 | 16,301 |
| 2026-07-13 | 9,020.00 | 9,230.00 | 8,600.00 | 8,650.00 | 8,650.00 | 7,726 |
| 2026-07-10 | 8,830.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 4,383 |
| 2026-07-09 | 8,700.00 | 9,080.00 | 8,620.00 | 8,820.00 | 8,820.00 | 12,500 |
| 2026-07-08 | 9,180.00 | 9,270.00 | 8,750.00 | 8,970.00 | 8,970.00 | 7,457 |
| 2026-07-07 | 9,400.00 | 9,510.00 | 8,860.00 | 9,170.00 | 9,170.00 | 7,775 |
| 2026-07-06 | 9,380.00 | 9,400.00 | 9,180.00 | 9,400.00 | 9,400.00 | 3,510 |
| 2026-07-03 | 9,300.00 | 9,370.00 | 9,000.00 | 9,370.00 | 9,370.00 | 6,490 |
| 2026-07-02 | 8,990.00 | 9,610.00 | 8,690.00 | 9,300.00 | 9,300.00 | 22,331 |
| 2026-07-01 | 8,970.00 | 9,210.00 | 8,620.00 | 8,980.00 | 8,980.00 | 15,467 |
| 2026-06-30 | 8,840.00 | 9,140.00 | 8,790.00 | 8,970.00 | 8,970.00 | 7,155 |
| 2026-06-29 | 8,370.00 | 9,110.00 | 8,370.00 | 9,000.00 | 9,000.00 | 14,058 |
| 2026-06-26 | 8,700.00 | 8,800.00 | 8,050.00 | 8,450.00 | 8,450.00 | 21,879 |
| 2026-06-25 | 8,840.00 | 8,980.00 | 8,680.00 | 8,700.00 | 8,700.00 | 13,621 |
| 2026-06-24 | 8,930.00 | 9,170.00 | 8,790.00 | 8,830.00 | 8,830.00 | 22,314 |
| 2026-06-23 | 9,470.00 | 9,580.00 | 8,820.00 | 8,930.00 | 8,930.00 | 31,445 |
| 2026-06-22 | 9,920.00 | 9,920.00 | 9,360.00 | 9,470.00 | 9,470.00 | 15,270 |
| 2026-06-19 | 10,190.00 | 10,290.00 | 9,540.00 | 9,920.00 | 9,920.00 | 25,195 |
| 2026-06-18 | 10,780.00 | 10,780.00 | 10,050.00 | 10,180.00 | 10,180.00 | 19,824 |
| 2026-06-17 | 10,680.00 | 10,850.00 | 10,430.00 | 10,780.00 | 10,780.00 | 19,608 |
| 2026-06-16 | 10,800.00 | 11,000.00 | 10,420.00 | 10,680.00 | 10,680.00 | 19,753 |
| 2026-06-15 | 10,520.00 | 10,870.00 | 10,470.00 | 10,800.00 | 10,800.00 | 22,038 |
| 2026-06-12 | 10,100.00 | 10,450.00 | 9,880.00 | 10,450.00 | 10,450.00 | 20,305 |
| 2026-06-11 | 9,740.00 | 9,910.00 | 9,530.00 | 9,880.00 | 9,880.00 | 10,826 |
| 2026-06-10 | 9,850.00 | 9,850.00 | 9,520.00 | 9,690.00 | 9,690.00 | 23,045 |
| 2026-06-09 | 9,320.00 | 9,950.00 | 9,320.00 | 9,860.00 | 9,860.00 | 55,576 |
| 2026-06-08 | 9,690.00 | 9,900.00 | 9,060.00 | 9,320.00 | 9,320.00 | 28,286 |
| 2026-06-05 | 10,060.00 | 10,090.00 | 9,760.00 | 9,850.00 | 9,850.00 | 21,124 |
| 2026-06-04 | 9,950.00 | 10,380.00 | 9,790.00 | 10,060.00 | 10,060.00 | 22,038 |
| 2026-06-02 | 9,840.00 | 10,130.00 | 9,180.00 | 9,950.00 | 9,950.00 | 74,212 |
| 2026-06-01 | 10,280.00 | 10,440.00 | 9,510.00 | 9,750.00 | 9,750.00 | 101,530 |
| 2026-05-29 | 10,160.00 | 10,510.00 | 10,030.00 | 10,350.00 | 10,350.00 | 36,405 |
| 2026-05-28 | 10,230.00 | 10,260.00 | 9,880.00 | 10,160.00 | 10,160.00 | 50,837 |
| 2026-05-27 | 10,490.00 | 10,590.00 | 10,070.00 | 10,180.00 | 10,180.00 | 45,707 |
| 2026-05-26 | 11,100.00 | 11,100.00 | 10,470.00 | 10,510.00 | 10,510.00 | 47,283 |
| 2026-05-22 | 10,400.00 | 10,980.00 | 10,400.00 | 10,960.00 | 10,960.00 | 24,316 |
| 2026-05-21 | 10,750.00 | 11,020.00 | 10,300.00 | 10,400.00 | 10,400.00 | 87,966 |
| 2026-05-20 | 11,050.00 | 11,050.00 | 10,490.00 | 10,620.00 | 10,620.00 | 55,071 |
| 2026-05-19 | 11,670.00 | 11,670.00 | 10,750.00 | 11,050.00 | 11,050.00 | 148,035 |
| 2026-05-18 | 12,790.00 | 12,930.00 | 11,420.00 | 11,770.00 | 11,770.00 | 156,404 |
| 2026-05-15 | 13,550.00 | 13,580.00 | 13,050.00 | 13,110.00 | 13,110.00 | 58,048 |
| 2026-05-14 | 13,400.00 | 13,540.00 | 13,060.00 | 13,540.00 | 13,540.00 | 20,697 |
| 2026-05-13 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 33,366 |
| 2026-05-12 | 13,740.00 | 13,810.00 | 13,200.00 | 13,420.00 | 13,420.00 | 35,361 |
| 2026-05-11 | 14,000.00 | 14,010.00 | 13,550.00 | 13,690.00 | 13,690.00 | 36,927 |
| 2026-05-08 | 14,320.00 | 14,330.00 | 13,980.00 | 14,000.00 | 14,000.00 | 31,444 |
| 2026-05-07 | 14,470.00 | 14,500.00 | 14,110.00 | 14,260.00 | 14,260.00 | 33,898 |
| 2026-05-06 | 15,010.00 | 15,010.00 | 14,380.00 | 14,410.00 | 14,410.00 | 62,338 |
| 2026-05-04 | 15,050.00 | 15,100.00 | 14,850.00 | 14,980.00 | 14,980.00 | 36,531 |
| 2026-04-30 | 15,310.00 | 15,310.00 | 14,980.00 | 15,090.00 | 15,090.00 | 29,597 |
| 2026-04-29 | 15,050.00 | 15,370.00 | 14,960.00 | 15,290.00 | 15,290.00 | 13,737 |
| 2026-04-28 | 15,180.00 | 15,350.00 | 15,000.00 | 15,060.00 | 15,060.00 | 27,976 |
| 2026-04-27 | 15,370.00 | 15,470.00 | 15,190.00 | 15,250.00 | 15,250.00 | 29,674 |
| 2026-04-24 | 15,050.00 | 15,360.00 | 14,880.00 | 15,300.00 | 15,300.00 | 41,972 |
| 2026-04-23 | 15,030.00 | 15,300.00 | 14,880.00 | 15,050.00 | 15,050.00 | 50,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 420.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.