DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 14,590.00 | 14,660.00 | 14,350.00 | 14,580.00 | 13,934.46 | 25,030 |
| 2025-10-27 | 14,720.00 | 14,910.00 | 14,480.00 | 14,550.00 | 13,905.79 | 41,380 |
| 2025-10-24 | 14,370.00 | 14,690.00 | 14,230.00 | 14,620.00 | 13,972.69 | 34,600 |
| 2025-10-23 | 14,420.00 | 14,870.00 | 14,220.00 | 14,370.00 | 13,733.76 | 29,714 |
| 2025-10-22 | 14,150.00 | 14,440.00 | 13,960.00 | 14,410.00 | 13,771.99 | 23,405 |
| 2025-10-21 | 14,320.00 | 14,440.00 | 14,100.00 | 14,120.00 | 13,494.83 | 17,754 |
| 2025-10-20 | 13,960.00 | 14,340.00 | 13,850.00 | 14,330.00 | 13,695.53 | 17,724 |
| 2025-10-17 | 14,570.00 | 14,580.00 | 13,960.00 | 13,960.00 | 13,341.91 | 31,180 |
| 2025-10-16 | 14,620.00 | 14,700.00 | 14,410.00 | 14,520.00 | 13,877.12 | 23,681 |
| 2025-10-15 | 14,380.00 | 14,460.00 | 14,200.00 | 14,460.00 | 13,819.77 | 26,478 |
| 2025-10-14 | 14,340.00 | 14,770.00 | 14,270.00 | 14,380.00 | 13,743.31 | 48,588 |
| 2025-10-13 | 13,980.00 | 14,750.00 | 13,710.00 | 14,290.00 | 13,657.30 | 68,368 |
| 2025-10-10 | 14,390.00 | 14,390.00 | 13,770.00 | 14,070.00 | 13,447.04 | 41,718 |
| 2025-10-02 | 14,330.00 | 14,390.00 | 14,070.00 | 14,360.00 | 13,724.20 | 30,830 |
| 2025-10-01 | 14,210.00 | 14,400.00 | 14,090.00 | 14,330.00 | 13,695.53 | 31,221 |
| 2025-09-30 | 14,350.00 | 15,380.00 | 14,040.00 | 14,180.00 | 13,552.17 | 165,465 |
| 2025-09-29 | 14,300.00 | 14,440.00 | 14,230.00 | 14,300.00 | 13,666.86 | 26,024 |
| 2025-09-26 | 14,840.00 | 14,920.00 | 14,200.00 | 14,300.00 | 13,666.86 | 51,548 |
| 2025-09-25 | 14,820.00 | 14,980.00 | 14,690.00 | 14,830.00 | 14,173.39 | 31,622 |
| 2025-09-24 | 15,240.00 | 15,280.00 | 14,670.00 | 14,790.00 | 14,135.16 | 69,882 |
| 2025-09-23 | 15,400.00 | 15,450.00 | 15,150.00 | 15,240.00 | 14,565.24 | 33,229 |
| 2025-09-22 | 15,870.00 | 15,960.00 | 15,330.00 | 15,360.00 | 14,679.92 | 41,764 |
| 2025-09-19 | 16,100.00 | 16,200.00 | 15,700.00 | 15,820.00 | 15,119.56 | 31,690 |
| 2025-09-18 | 15,950.00 | 16,140.00 | 15,870.00 | 16,100.00 | 15,387.16 | 27,345 |
| 2025-09-17 | 16,120.00 | 16,120.00 | 15,700.00 | 15,930.00 | 15,224.69 | 34,158 |
| 2025-09-16 | 16,240.00 | 16,250.00 | 16,000.00 | 16,090.00 | 15,377.60 | 22,003 |
| 2025-09-15 | 16,370.00 | 16,400.00 | 16,130.00 | 16,250.00 | 15,530.52 | 25,339 |
| 2025-09-12 | 15,940.00 | 16,400.00 | 15,930.00 | 16,300.00 | 15,578.30 | 27,263 |
| 2025-09-11 | 16,060.00 | 16,260.00 | 15,920.00 | 15,930.00 | 15,224.69 | 27,215 |
| 2025-09-10 | 15,870.00 | 16,080.00 | 15,810.00 | 16,040.00 | 15,329.82 | 28,777 |
| 2025-09-09 | 15,830.00 | 16,040.00 | 15,640.00 | 15,900.00 | 15,196.02 | 28,431 |
| 2025-09-08 | 15,790.00 | 15,790.00 | 15,460.00 | 15,780.00 | 15,081.33 | 19,495 |
| 2025-09-05 | 15,620.00 | 15,880.00 | 15,480.00 | 15,790.00 | 15,090.89 | 18,375 |
| 2025-09-04 | 15,310.00 | 15,650.00 | 15,290.00 | 15,570.00 | 14,880.63 | 16,635 |
| 2025-09-03 | 15,270.00 | 15,390.00 | 15,180.00 | 15,270.00 | 14,593.91 | 16,085 |
| 2025-09-02 | 15,280.00 | 15,380.00 | 15,130.00 | 15,270.00 | 14,593.91 | 23,591 |
| 2025-09-01 | 15,850.00 | 15,860.00 | 15,110.00 | 15,280.00 | 14,603.47 | 36,942 |
| 2025-08-29 | 16,020.00 | 16,120.00 | 15,640.00 | 15,860.00 | 15,157.79 | 25,095 |
| 2025-08-28 | 15,750.00 | 16,010.00 | 15,500.00 | 15,970.00 | 15,262.92 | 24,832 |
| 2025-08-27 | 16,090.00 | 16,100.00 | 15,680.00 | 15,730.00 | 15,033.54 | 26,933 |
| 2025-08-26 | 16,300.00 | 16,300.00 | 15,800.00 | 15,990.00 | 15,282.03 | 20,523 |
| 2025-08-25 | 16,200.00 | 16,300.00 | 15,960.00 | 16,190.00 | 15,473.18 | 44,675 |
| 2025-08-22 | 15,670.00 | 16,230.00 | 15,310.00 | 16,130.00 | 15,415.83 | 83,510 |
| 2025-08-21 | 16,800.00 | 16,800.00 | 15,390.00 | 15,400.00 | 14,718.15 | 170,723 |
| 2025-08-20 | 18,170.00 | 18,540.00 | 16,320.00 | 16,700.00 | 15,960.59 | 213,343 |
| 2025-08-19 | 18,300.00 | 18,800.00 | 18,300.00 | 18,560.00 | 17,738.24 | 25,596 |
| 2025-08-18 | 18,920.00 | 19,060.00 | 18,300.00 | 18,300.00 | 17,489.75 | 48,972 |
| 2025-08-14 | 19,710.00 | 20,500.00 | 18,180.00 | 18,850.00 | 18,015.40 | 196,708 |
| 2025-08-13 | 19,500.00 | 20,000.00 | 19,280.00 | 19,910.00 | 19,028.47 | 40,801 |
| 2025-08-12 | 19,110.00 | 20,400.00 | 19,040.00 | 19,500.00 | 18,636.62 | 80,713 |
| 2025-08-11 | 19,010.00 | 19,260.00 | 18,950.00 | 19,030.00 | 18,187.43 | 16,540 |
| 2025-08-08 | 18,910.00 | 19,270.00 | 18,810.00 | 18,960.00 | 18,120.53 | 24,829 |
| 2025-08-07 | 18,880.00 | 19,050.00 | 18,670.00 | 18,910.00 | 18,072.75 | 18,785 |
| 2025-08-06 | 18,610.00 | 18,950.00 | 18,390.00 | 18,880.00 | 18,044.07 | 19,248 |
| 2025-08-05 | 18,280.00 | 18,770.00 | 18,280.00 | 18,620.00 | 17,795.59 | 20,021 |
| 2025-08-04 | 18,390.00 | 18,540.00 | 18,090.00 | 18,270.00 | 17,461.08 | 13,422 |
| 2025-08-01 | 19,380.00 | 19,380.00 | 18,100.00 | 18,390.00 | 17,575.77 | 60,657 |
| 2025-07-31 | 19,420.00 | 19,580.00 | 19,100.00 | 19,380.00 | 18,521.94 | 41,301 |
| 2025-07-30 | 19,750.00 | 19,780.00 | 19,570.00 | 19,570.00 | 18,703.52 | 16,814 |
| 2025-07-29 | 19,630.00 | 19,900.00 | 19,210.00 | 19,750.00 | 18,875.55 | 22,354 |
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.