DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14,700.00 | 14,700.00 | 13,360.00 | 13,360.00 | 12,768.48 | 129,083 |
| 2024-07-29 | 14,480.00 | 14,700.00 | 14,340.00 | 14,700.00 | 14,049.15 | 21,291 |
| 2024-07-26 | 14,450.00 | 14,680.00 | 14,100.00 | 14,450.00 | 13,810.22 | 25,363 |
| 2024-07-25 | 14,620.00 | 15,050.00 | 14,390.00 | 14,450.00 | 13,810.22 | 34,077 |
| 2024-07-24 | 14,900.00 | 14,980.00 | 14,690.00 | 14,910.00 | 14,249.85 | 15,649 |
| 2024-07-23 | 14,890.00 | 15,180.00 | 14,620.00 | 14,850.00 | 14,192.50 | 30,991 |
| 2024-07-22 | 14,890.00 | 14,980.00 | 14,130.00 | 14,580.00 | 13,934.46 | 101,450 |
| 2024-07-19 | 14,810.00 | 15,030.00 | 14,700.00 | 14,890.00 | 14,230.73 | 29,625 |
| 2024-07-18 | 15,200.00 | 15,370.00 | 14,810.00 | 15,030.00 | 14,364.54 | 53,501 |
| 2024-07-17 | 15,370.00 | 15,450.00 | 15,030.00 | 15,200.00 | 14,527.01 | 26,155 |
| 2024-07-16 | 15,490.00 | 15,670.00 | 15,050.00 | 15,270.00 | 14,593.91 | 35,582 |
| 2024-07-15 | 15,320.00 | 15,560.00 | 14,810.00 | 15,530.00 | 14,842.40 | 52,674 |
| 2024-07-12 | 15,630.00 | 15,760.00 | 15,240.00 | 15,320.00 | 14,641.70 | 50,250 |
| 2024-07-11 | 15,590.00 | 15,890.00 | 15,440.00 | 15,630.00 | 14,937.97 | 55,152 |
| 2024-07-10 | 16,210.00 | 16,210.00 | 15,440.00 | 15,510.00 | 14,823.28 | 70,855 |
| 2024-07-09 | 16,750.00 | 16,750.00 | 15,500.00 | 16,070.00 | 15,358.49 | 168,923 |
| 2024-07-08 | 17,210.00 | 17,390.00 | 16,490.00 | 16,580.00 | 15,845.91 | 106,805 |
| 2024-07-05 | 17,900.00 | 17,920.00 | 17,180.00 | 17,220.00 | 16,457.57 | 105,648 |
| 2024-07-04 | 18,190.00 | 18,280.00 | 17,800.00 | 17,900.00 | 17,107.46 | 32,222 |
| 2024-07-03 | 18,500.00 | 18,500.00 | 17,750.00 | 18,080.00 | 17,279.49 | 55,807 |
| 2024-07-02 | 19,300.00 | 19,300.00 | 18,290.00 | 18,290.00 | 17,480.20 | 99,194 |
| 2024-07-01 | 19,350.00 | 19,350.00 | 19,000.00 | 19,090.00 | 18,244.78 | 28,674 |
| 2024-06-28 | 19,150.00 | 19,310.00 | 19,020.00 | 19,150.00 | 18,302.12 | 17,801 |
| 2024-06-27 | 19,090.00 | 19,340.00 | 19,050.00 | 19,150.00 | 18,302.12 | 16,165 |
| 2024-06-26 | 19,360.00 | 19,580.00 | 19,010.00 | 19,090.00 | 18,244.78 | 35,911 |
| 2024-06-25 | 19,170.00 | 19,370.00 | 18,990.00 | 19,360.00 | 18,502.82 | 19,729 |
| 2024-06-24 | 19,500.00 | 19,540.00 | 18,970.00 | 19,150.00 | 18,302.12 | 36,199 |
| 2024-06-21 | 19,520.00 | 19,600.00 | 19,280.00 | 19,420.00 | 18,560.16 | 33,425 |
| 2024-06-20 | 19,850.00 | 19,850.00 | 19,500.00 | 19,520.00 | 18,655.74 | 17,838 |
| 2024-06-19 | 19,800.00 | 19,990.00 | 19,550.00 | 19,620.00 | 18,751.31 | 25,677 |
| 2024-06-18 | 19,990.00 | 20,050.00 | 19,800.00 | 19,800.00 | 18,923.34 | 28,515 |
| 2024-06-17 | 19,910.00 | 20,250.00 | 19,900.00 | 20,100.00 | 19,210.06 | 23,388 |
| 2024-06-14 | 20,400.00 | 20,400.00 | 19,800.00 | 19,960.00 | 19,076.26 | 40,377 |
| 2024-06-13 | 19,700.00 | 20,350.00 | 19,700.00 | 20,200.00 | 19,305.63 | 28,077 |
| 2024-06-12 | 19,970.00 | 20,100.00 | 19,580.00 | 19,680.00 | 18,808.65 | 35,980 |
| 2024-06-11 | 20,050.00 | 20,300.00 | 19,890.00 | 19,970.00 | 19,085.81 | 27,676 |
| 2024-06-10 | 19,970.00 | 20,350.00 | 19,720.00 | 20,050.00 | 19,162.27 | 22,502 |
| 2024-06-07 | 19,870.00 | 20,150.00 | 19,710.00 | 19,970.00 | 19,085.81 | 42,735 |
| 2024-06-05 | 19,990.00 | 19,990.00 | 19,710.00 | 19,860.00 | 18,980.68 | 20,984 |
| 2024-06-04 | 20,900.00 | 20,900.00 | 19,760.00 | 19,760.00 | 18,885.11 | 80,289 |
| 2024-06-03 | 20,550.00 | 20,550.00 | 20,100.00 | 20,450.00 | 19,544.56 | 20,376 |
| 2024-05-31 | 20,300.00 | 20,450.00 | 20,150.00 | 20,300.00 | 19,401.20 | 17,107 |
| 2024-05-30 | 20,600.00 | 20,700.00 | 20,200.00 | 20,300.00 | 19,401.20 | 24,691 |
| 2024-05-29 | 21,400.00 | 21,400.00 | 20,500.00 | 20,600.00 | 19,687.92 | 88,211 |
| 2024-05-28 | 21,700.00 | 21,700.00 | 20,800.00 | 21,400.00 | 20,452.50 | 42,008 |
| 2024-05-27 | 21,500.00 | 21,600.00 | 21,000.00 | 21,550.00 | 20,595.86 | 50,613 |
| 2024-05-24 | 21,900.00 | 21,950.00 | 21,500.00 | 21,550.00 | 20,595.86 | 31,458 |
| 2024-05-23 | 21,700.00 | 22,400.00 | 21,300.00 | 21,900.00 | 20,930.36 | 65,103 |
| 2024-05-22 | 21,350.00 | 21,950.00 | 21,300.00 | 21,700.00 | 20,739.22 | 45,727 |
| 2024-05-21 | 21,800.00 | 21,800.00 | 21,150.00 | 21,500.00 | 20,548.07 | 40,516 |
| 2024-05-20 | 22,100.00 | 22,100.00 | 21,450.00 | 21,600.00 | 20,643.64 | 53,344 |
| 2024-05-17 | 20,850.00 | 22,100.00 | 20,850.00 | 21,900.00 | 20,930.36 | 130,577 |
| 2024-05-16 | 21,300.00 | 21,400.00 | 20,650.00 | 20,750.00 | 19,831.28 | 46,613 |
| 2024-05-14 | 21,300.00 | 21,350.00 | 20,800.00 | 21,300.00 | 20,356.93 | 30,232 |
| 2024-05-13 | 20,650.00 | 21,500.00 | 20,550.00 | 21,250.00 | 20,309.14 | 43,543 |
| 2024-05-10 | 20,950.00 | 21,000.00 | 20,600.00 | 20,650.00 | 19,735.71 | 73,399 |
| 2024-05-09 | 21,000.00 | 21,150.00 | 20,650.00 | 21,100.00 | 20,165.78 | 29,627 |
| 2024-05-08 | 21,200.00 | 21,250.00 | 20,650.00 | 21,000.00 | 20,070.21 | 74,505 |
| 2024-05-07 | 20,850.00 | 21,150.00 | 20,550.00 | 21,150.00 | 20,213.57 | 69,170 |
| 2024-05-03 | 22,300.00 | 22,300.00 | 20,750.00 | 20,850.00 | 19,926.85 | 142,342 |
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.