DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,370.00 | 6,510.00 | 6,300.00 | 6,390.00 | 6,390.00 | 5,080 |
| 2026-10-20 | 6,300.00 | 6,590.00 | 6,260.00 | 6,400.00 | 6,400.00 | 10,306 |
| 2026-10-19 | 6,340.00 | 6,630.00 | 6,320.00 | 6,550.00 | 6,550.00 | 5,136 |
| 2026-10-16 | 6,200.00 | 6,580.00 | 6,200.00 | 6,350.00 | 6,350.00 | 7,080 |
| 2026-10-15 | 6,380.00 | 6,440.00 | 6,060.00 | 6,200.00 | 6,200.00 | 22,486 |
| 2026-10-14 | 6,540.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | 6,497 |
| 2026-10-13 | 6,550.00 | 6,740.00 | 6,380.00 | 6,540.00 | 6,540.00 | 14,941 |
| 2026-10-12 | 6,710.00 | 7,020.00 | 6,550.00 | 6,760.00 | 6,760.00 | 26,599 |
| 2026-10-08 | 6,750.00 | 6,810.00 | 6,620.00 | 6,700.00 | 6,700.00 | 5,862 |
| 2026-10-07 | 6,710.00 | 6,980.00 | 6,710.00 | 6,750.00 | 6,750.00 | 17,142 |
| 2026-10-06 | 6,670.00 | 6,740.00 | 6,660.00 | 6,700.00 | 6,700.00 | 14,228 |
| 2026-10-02 | 6,590.00 | 6,740.00 | 6,570.00 | 6,690.00 | 6,690.00 | 6,639 |
| 2026-10-01 | 6,650.00 | 6,720.00 | 6,580.00 | 6,630.00 | 6,630.00 | 6,237 |
| 2026-09-30 | 6,650.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | 11,227 |
| 2026-09-29 | 6,750.00 | 6,840.00 | 6,630.00 | 6,680.00 | 6,680.00 | 3,867 |
| 2026-09-28 | 6,690.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,740.00 | 7,556 |
| 2026-09-23 | 6,680.00 | 6,900.00 | 6,670.00 | 6,740.00 | 6,740.00 | 8,809 |
| 2026-09-22 | 6,470.00 | 6,750.00 | 6,360.00 | 6,690.00 | 6,690.00 | 18,779 |
| 2026-09-21 | 6,760.00 | 6,800.00 | 6,350.00 | 6,430.00 | 6,430.00 | 30,358 |
| 2026-09-18 | 6,760.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,760.00 | 9,137 |
| 2026-09-17 | 6,790.00 | 6,870.00 | 6,750.00 | 6,760.00 | 6,760.00 | 6,186 |
| 2026-09-16 | 6,880.00 | 6,880.00 | 6,600.00 | 6,790.00 | 6,790.00 | 15,565 |
| 2026-09-15 | 6,980.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | 4,121 |
| 2026-09-14 | 7,120.00 | 7,120.00 | 6,620.00 | 6,940.00 | 6,940.00 | 13,829 |
| 2026-09-11 | 7,260.00 | 7,300.00 | 7,060.00 | 7,070.00 | 7,070.00 | 17,821 |
| 2026-09-10 | 7,290.00 | 7,320.00 | 7,190.00 | 7,250.00 | 7,250.00 | 7,874 |
| 2026-09-09 | 7,230.00 | 7,390.00 | 7,190.00 | 7,290.00 | 7,290.00 | 6,665 |
| 2026-09-08 | 7,320.00 | 7,500.00 | 7,190.00 | 7,240.00 | 7,240.00 | 22,154 |
| 2026-09-07 | 7,580.00 | 7,620.00 | 7,370.00 | 7,480.00 | 7,480.00 | 14,563 |
| 2026-09-04 | 7,560.00 | 7,640.00 | 7,490.00 | 7,580.00 | 7,580.00 | 4,084 |
| 2026-09-03 | 7,700.00 | 7,740.00 | 7,430.00 | 7,540.00 | 7,540.00 | 7,838 |
| 2026-09-02 | 7,880.00 | 7,940.00 | 7,670.00 | 7,690.00 | 7,690.00 | 2,944 |
| 2026-09-01 | 7,900.00 | 7,980.00 | 7,720.00 | 7,890.00 | 7,890.00 | 7,208 |
| 2026-08-31 | 7,920.00 | 7,930.00 | 7,670.00 | 7,920.00 | 7,920.00 | 4,301 |
| 2026-08-28 | 7,800.00 | 7,930.00 | 7,780.00 | 7,920.00 | 7,920.00 | 2,620 |
| 2026-08-27 | 7,860.00 | 7,920.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4,292 |
| 2026-08-26 | 7,750.00 | 7,880.00 | 7,720.00 | 7,860.00 | 7,860.00 | 10,494 |
| 2026-08-25 | 7,590.00 | 7,740.00 | 7,420.00 | 7,740.00 | 7,740.00 | 4,758 |
| 2026-08-24 | 7,470.00 | 7,580.00 | 7,380.00 | 7,570.00 | 7,570.00 | 9,935 |
| 2026-08-21 | 7,750.00 | 7,770.00 | 7,320.00 | 7,450.00 | 7,450.00 | 19,939 |
| 2026-08-20 | 7,850.00 | 7,880.00 | 7,600.00 | 7,760.00 | 7,760.00 | 11,431 |
| 2026-08-19 | 7,920.00 | 8,090.00 | 7,700.00 | 7,780.00 | 7,780.00 | 23,451 |
| 2026-08-18 | 8,750.00 | 8,890.00 | 8,020.00 | 8,240.00 | 8,240.00 | 31,275 |
| 2026-08-14 | 8,940.00 | 8,975.00 | 8,820.00 | 8,890.00 | 8,890.00 | 4,211 |
| 2026-08-13 | 8,900.00 | 8,940.00 | 8,710.00 | 8,860.00 | 8,860.00 | 7,091 |
| 2026-08-12 | 8,900.00 | 8,930.00 | 8,740.00 | 8,900.00 | 8,900.00 | 6,143 |
| 2026-08-11 | 8,870.00 | 8,990.00 | 8,710.00 | 8,900.00 | 8,900.00 | 3,991 |
| 2026-08-10 | 8,700.00 | 8,870.00 | 8,640.00 | 8,870.00 | 8,870.00 | 5,303 |
| 2026-08-07 | 8,510.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,700.00 | 5,330 |
| 2026-08-06 | 8,520.00 | 8,550.00 | 8,400.00 | 8,490.00 | 8,490.00 | 3,498 |
| 2026-08-05 | 8,500.00 | 8,610.00 | 8,440.00 | 8,500.00 | 8,500.00 | 4,863 |
| 2026-08-04 | 8,310.00 | 8,430.00 | 8,140.00 | 8,390.00 | 8,390.00 | 5,874 |
| 2026-08-03 | 8,140.00 | 8,310.00 | 7,720.00 | 8,300.00 | 8,300.00 | 6,180 |
| 2026-07-31 | 8,030.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,170.00 | 8,069 |
| 2026-07-30 | 7,200.00 | 8,100.00 | 7,200.00 | 8,000.00 | 8,000.00 | 16,208 |
| 2026-07-29 | 8,290.00 | 8,440.00 | 7,530.00 | 7,800.00 | 7,800.00 | 25,443 |
| 2026-07-28 | 8,740.00 | 8,740.00 | 8,200.00 | 8,350.00 | 8,350.00 | 18,508 |
| 2026-07-27 | 8,710.00 | 8,780.00 | 8,600.00 | 8,750.00 | 8,750.00 | 3,323 |
| 2026-07-24 | 8,820.00 | 8,830.00 | 8,500.00 | 8,680.00 | 8,680.00 | 7,744 |
| 2026-07-23 | 8,770.00 | 8,840.00 | 8,590.00 | 8,830.00 | 8,830.00 | 10,917 |
Page 1 of 5 · 245 trading daysOlder →
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.