DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 15,030.00 | 15,300.00 | 14,880.00 | 15,050.00 | 15,050.00 | 50,071 |
| 2026-04-22 | 15,090.00 | 15,090.00 | 14,790.00 | 15,000.00 | 15,000.00 | 23,360 |
| 2026-04-21 | 14,930.00 | 15,190.00 | 14,850.00 | 15,090.00 | 15,090.00 | 35,217 |
| 2026-04-20 | 14,620.00 | 15,150.00 | 14,570.00 | 14,910.00 | 14,910.00 | 46,817 |
| 2026-04-17 | 14,240.00 | 14,620.00 | 14,100.00 | 14,620.00 | 14,620.00 | 33,930 |
| 2026-04-16 | 14,280.00 | 14,310.00 | 13,870.00 | 14,230.00 | 14,230.00 | 37,526 |
| 2026-04-15 | 14,300.00 | 14,360.00 | 14,120.00 | 14,190.00 | 14,190.00 | 31,645 |
| 2026-04-14 | 14,330.00 | 14,470.00 | 14,240.00 | 14,270.00 | 14,270.00 | 36,282 |
| 2026-04-13 | 14,590.00 | 14,590.00 | 14,150.00 | 14,320.00 | 14,320.00 | 26,353 |
| 2026-04-10 | 14,360.00 | 14,710.00 | 14,350.00 | 14,660.00 | 14,660.00 | 31,810 |
| 2026-04-09 | 14,200.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 23,130 |
| 2026-04-08 | 13,860.00 | 14,270.00 | 13,860.00 | 14,200.00 | 14,200.00 | 21,022 |
| 2026-04-07 | 14,240.00 | 14,240.00 | 13,640.00 | 13,730.00 | 13,730.00 | 32,015 |
| 2026-04-06 | 14,190.00 | 14,210.00 | 13,830.00 | 14,130.00 | 14,130.00 | 27,209 |
| 2026-04-03 | 13,520.00 | 14,330.00 | 13,520.00 | 14,190.00 | 14,190.00 | 47,405 |
| 2026-04-02 | 14,090.00 | 14,130.00 | 13,330.00 | 13,450.00 | 13,450.00 | 66,650 |
| 2026-04-01 | 14,130.00 | 14,300.00 | 13,860.00 | 14,020.00 | 14,020.00 | 30,416 |
| 2026-03-31 | 14,600.00 | 14,600.00 | 13,750.00 | 13,880.00 | 13,880.00 | 81,455 |
| 2026-03-30 | 15,240.00 | 15,240.00 | 14,530.00 | 14,530.00 | 14,530.00 | 74,297 |
| 2026-03-27 | 15,640.00 | 15,810.00 | 15,230.00 | 15,810.00 | 15,110.00 | 35,463 |
| 2026-03-26 | 15,950.00 | 16,010.00 | 15,670.00 | 15,670.00 | 14,976.20 | 34,049 |
| 2026-03-25 | 16,000.00 | 16,120.00 | 15,880.00 | 15,950.00 | 15,243.80 | 29,524 |
| 2026-03-24 | 15,660.00 | 16,600.00 | 15,630.00 | 15,860.00 | 15,157.79 | 85,125 |
| 2026-03-23 | 15,950.00 | 15,950.00 | 15,260.00 | 15,470.00 | 14,785.05 | 51,535 |
| 2026-03-20 | 15,380.00 | 16,020.00 | 15,380.00 | 15,970.00 | 15,262.92 | 49,519 |
| 2026-03-19 | 15,480.00 | 15,650.00 | 15,300.00 | 15,340.00 | 14,660.81 | 26,651 |
| 2026-03-18 | 15,540.00 | 15,710.00 | 15,380.00 | 15,530.00 | 14,842.40 | 25,297 |
| 2026-03-17 | 15,330.00 | 15,710.00 | 15,220.00 | 15,540.00 | 14,851.95 | 55,221 |
| 2026-03-16 | 15,290.00 | 15,900.00 | 15,290.00 | 15,530.00 | 14,842.40 | 53,888 |
| 2026-03-13 | 14,850.00 | 15,370.00 | 14,690.00 | 15,280.00 | 14,603.47 | 42,404 |
| 2026-03-12 | 14,690.00 | 15,500.00 | 14,650.00 | 14,970.00 | 14,307.19 | 67,951 |
| 2026-03-11 | 14,390.00 | 14,820.00 | 14,390.00 | 14,720.00 | 14,068.26 | 32,247 |
| 2026-03-10 | 14,350.00 | 14,550.00 | 14,220.00 | 14,380.00 | 13,743.31 | 21,535 |
| 2026-03-09 | 13,680.00 | 14,280.00 | 13,510.00 | 14,280.00 | 13,647.74 | 44,525 |
| 2026-03-06 | 14,100.00 | 14,470.00 | 14,040.00 | 14,280.00 | 13,647.74 | 45,285 |
| 2026-03-05 | 13,330.00 | 14,150.00 | 13,320.00 | 14,100.00 | 13,475.71 | 62,052 |
| 2026-03-04 | 14,510.00 | 14,510.00 | 12,890.00 | 13,000.00 | 12,424.41 | 121,780 |
| 2026-03-03 | 14,870.00 | 15,260.00 | 14,510.00 | 14,520.00 | 13,877.12 | 65,953 |
| 2026-02-27 | 15,000.00 | 15,000.00 | 14,690.00 | 14,960.00 | 14,297.63 | 59,929 |
| 2026-02-26 | 15,160.00 | 15,300.00 | 15,000.00 | 15,000.00 | 14,335.86 | 57,530 |
| 2026-02-25 | 15,460.00 | 15,640.00 | 15,150.00 | 15,150.00 | 14,479.22 | 82,791 |
| 2026-02-24 | 15,020.00 | 15,230.00 | 14,780.00 | 15,220.00 | 14,546.12 | 42,129 |
| 2026-02-23 | 15,010.00 | 15,210.00 | 14,650.00 | 15,020.00 | 14,354.98 | 58,453 |
| 2026-02-20 | 15,190.00 | 15,350.00 | 14,610.00 | 14,980.00 | 14,316.75 | 110,138 |
| 2026-02-19 | 15,400.00 | 16,400.00 | 15,130.00 | 15,190.00 | 14,517.45 | 196,772 |
| 2026-02-13 | 15,210.00 | 15,430.00 | 15,180.00 | 15,390.00 | 14,708.60 | 35,796 |
| 2026-02-12 | 15,300.00 | 15,550.00 | 15,240.00 | 15,420.00 | 14,737.27 | 68,076 |
| 2026-02-11 | 14,970.00 | 15,370.00 | 14,650.00 | 15,280.00 | 14,603.47 | 78,958 |
| 2026-02-10 | 14,910.00 | 15,270.00 | 14,890.00 | 14,900.00 | 14,240.29 | 64,405 |
| 2026-02-09 | 14,940.00 | 15,210.00 | 14,830.00 | 14,900.00 | 14,240.29 | 102,342 |
| 2026-02-06 | 15,010.00 | 15,130.00 | 14,500.00 | 14,900.00 | 14,240.29 | 68,330 |
| 2026-02-05 | 15,100.00 | 15,360.00 | 14,970.00 | 15,120.00 | 14,450.55 | 45,952 |
| 2026-02-04 | 14,470.00 | 15,250.00 | 14,410.00 | 15,240.00 | 14,565.24 | 92,956 |
| 2026-02-03 | 14,140.00 | 14,610.00 | 14,140.00 | 14,470.00 | 13,829.33 | 82,509 |
| 2026-02-02 | 14,510.00 | 14,650.00 | 14,040.00 | 14,100.00 | 13,475.71 | 43,027 |
| 2026-01-30 | 14,760.00 | 14,890.00 | 14,210.00 | 14,510.00 | 13,867.56 | 70,425 |
| 2026-01-29 | 14,810.00 | 15,000.00 | 14,670.00 | 14,760.00 | 14,106.49 | 55,992 |
| 2026-01-28 | 15,220.00 | 15,220.00 | 14,620.00 | 14,800.00 | 14,144.72 | 41,278 |
| 2026-01-27 | 15,350.00 | 15,350.00 | 14,850.00 | 15,060.00 | 14,393.21 | 49,582 |
| 2026-01-26 | 14,680.00 | 15,240.00 | 14,440.00 | 15,230.00 | 14,555.68 | 106,919 |
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.