DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22,100.00 | 22,600.00 | 22,000.00 | 22,250.00 | 21,264.86 | 28,490 |
| 2024-04-30 | 22,500.00 | 22,850.00 | 22,200.00 | 22,350.00 | 21,360.44 | 26,687 |
| 2024-04-29 | 22,700.00 | 22,750.00 | 22,300.00 | 22,500.00 | 21,503.80 | 28,095 |
| 2024-04-26 | 22,000.00 | 22,750.00 | 21,900.00 | 22,650.00 | 21,647.15 | 41,762 |
| 2024-04-25 | 22,400.00 | 22,450.00 | 21,750.00 | 22,050.00 | 21,073.72 | 57,492 |
| 2024-04-24 | 23,000.00 | 23,050.00 | 22,450.00 | 22,600.00 | 21,599.37 | 49,208 |
| 2024-04-23 | 22,800.00 | 23,400.00 | 22,200.00 | 22,750.00 | 21,742.73 | 35,364 |
| 2024-04-22 | 22,950.00 | 23,500.00 | 22,200.00 | 22,500.00 | 21,503.80 | 60,234 |
| 2024-04-19 | 23,400.00 | 23,850.00 | 22,350.00 | 23,300.00 | 22,268.37 | 108,314 |
| 2024-04-18 | 22,050.00 | 24,250.00 | 22,050.00 | 23,400.00 | 22,363.95 | 107,812 |
| 2024-04-17 | 22,800.00 | 23,000.00 | 21,900.00 | 22,150.00 | 21,169.29 | 102,613 |
| 2024-04-16 | 23,800.00 | 24,000.00 | 22,200.00 | 22,500.00 | 21,503.80 | 145,656 |
| 2024-04-15 | 24,350.00 | 25,000.00 | 24,000.00 | 24,050.00 | 22,985.17 | 77,023 |
| 2024-04-12 | 24,600.00 | 25,150.00 | 24,150.00 | 24,550.00 | 23,463.03 | 195,875 |
| 2024-04-11 | 23,000.00 | 24,350.00 | 22,600.00 | 23,950.00 | 22,889.60 | 180,656 |
| 2024-04-09 | 21,950.00 | 24,000.00 | 21,700.00 | 23,400.00 | 22,363.95 | 269,453 |
| 2024-04-08 | 20,700.00 | 21,850.00 | 20,250.00 | 21,800.00 | 20,834.79 | 92,166 |
| 2024-04-05 | 21,600.00 | 22,000.00 | 20,650.00 | 20,850.00 | 19,926.85 | 50,867 |
| 2024-04-04 | 21,900.00 | 22,400.00 | 21,250.00 | 21,600.00 | 20,643.64 | 102,911 |
| 2024-04-03 | 20,100.00 | 21,950.00 | 20,100.00 | 21,600.00 | 20,643.64 | 147,897 |
| 2024-04-02 | 20,900.00 | 21,000.00 | 19,980.00 | 20,150.00 | 19,257.84 | 138,560 |
| 2024-04-01 | 19,250.00 | 20,950.00 | 19,250.00 | 20,900.00 | 19,974.64 | 180,197 |
| 2024-03-29 | 19,210.00 | 19,230.00 | 19,000.00 | 19,230.00 | 18,378.58 | 40,128 |
| 2024-03-28 | 19,200.00 | 19,360.00 | 19,050.00 | 19,130.00 | 18,283.00 | 80,576 |
| 2024-03-27 | 19,100.00 | 19,360.00 | 19,020.00 | 19,200.00 | 18,349.91 | 37,505 |
| 2024-03-26 | 19,210.00 | 19,230.00 | 19,020.00 | 19,130.00 | 18,283.00 | 52,075 |
| 2024-03-25 | 19,400.00 | 19,400.00 | 18,960.00 | 19,200.00 | 18,349.91 | 59,886 |
| 2024-03-22 | 19,500.00 | 19,590.00 | 18,860.00 | 19,320.00 | 18,464.59 | 77,080 |
| 2024-03-21 | 19,800.00 | 19,990.00 | 19,310.00 | 19,420.00 | 18,560.16 | 66,630 |
| 2024-03-20 | 20,050.00 | 20,050.00 | 19,000.00 | 19,800.00 | 18,923.34 | 42,072 |
| 2024-03-19 | 20,150.00 | 20,300.00 | 19,710.00 | 19,950.00 | 19,066.70 | 54,962 |
| 2024-03-18 | 20,500.00 | 20,750.00 | 20,000.00 | 20,100.00 | 19,210.06 | 38,130 |
| 2024-03-15 | 20,700.00 | 21,150.00 | 20,350.00 | 20,500.00 | 19,592.35 | 45,244 |
| 2024-03-14 | 20,650.00 | 20,650.00 | 20,200.00 | 20,600.00 | 19,687.92 | 27,698 |
| 2024-03-13 | 20,850.00 | 21,000.00 | 20,250.00 | 20,400.00 | 19,496.77 | 40,986 |
| 2024-03-12 | 20,300.00 | 21,450.00 | 20,300.00 | 20,800.00 | 19,879.06 | 107,165 |
| 2024-03-11 | 19,630.00 | 20,400.00 | 19,410.00 | 20,200.00 | 19,305.63 | 71,266 |
| 2024-03-08 | 19,530.00 | 19,640.00 | 18,750.00 | 19,630.00 | 18,760.87 | 86,519 |
| 2024-03-07 | 19,840.00 | 19,840.00 | 19,210.00 | 19,530.00 | 18,665.29 | 55,535 |
| 2024-03-06 | 19,580.00 | 19,980.00 | 19,200.00 | 19,720.00 | 18,846.88 | 98,848 |
| 2024-03-05 | 19,640.00 | 20,000.00 | 19,450.00 | 19,580.00 | 18,713.08 | 64,713 |
| 2024-03-04 | 20,950.00 | 21,150.00 | 19,510.00 | 19,640.00 | 18,770.42 | 274,200 |
| 2024-02-29 | 20,850.00 | 21,250.00 | 20,650.00 | 20,900.00 | 19,974.64 | 42,114 |
| 2024-02-28 | 20,200.00 | 20,950.00 | 20,200.00 | 20,900.00 | 19,974.64 | 18,707 |
| 2024-02-27 | 20,600.00 | 21,300.00 | 20,300.00 | 20,300.00 | 19,401.20 | 44,496 |
| 2024-02-26 | 20,900.00 | 21,100.00 | 20,450.00 | 20,600.00 | 19,687.92 | 40,176 |
| 2024-02-23 | 20,500.00 | 21,200.00 | 20,200.00 | 20,900.00 | 19,974.64 | 54,870 |
| 2024-02-22 | 20,600.00 | 20,600.00 | 19,960.00 | 20,500.00 | 19,592.35 | 190,151 |
| 2024-02-21 | 20,750.00 | 20,800.00 | 20,450.00 | 20,500.00 | 19,592.35 | 35,473 |
| 2024-02-20 | 21,000.00 | 21,050.00 | 20,550.00 | 20,750.00 | 19,831.28 | 42,756 |
| 2024-02-19 | 21,900.00 | 21,900.00 | 20,750.00 | 21,000.00 | 20,070.21 | 94,354 |
| 2024-02-16 | 21,800.00 | 21,900.00 | 21,400.00 | 21,650.00 | 20,691.43 | 24,986 |
| 2024-02-15 | 22,050.00 | 22,050.00 | 21,350.00 | 21,650.00 | 20,691.43 | 35,109 |
| 2024-02-14 | 21,700.00 | 22,050.00 | 21,250.00 | 22,000.00 | 21,025.93 | 26,691 |
| 2024-02-13 | 21,500.00 | 21,900.00 | 21,200.00 | 21,850.00 | 20,882.57 | 27,074 |
| 2024-02-08 | 21,800.00 | 21,800.00 | 21,350.00 | 21,550.00 | 20,595.86 | 10,519 |
| 2024-02-07 | 21,950.00 | 21,950.00 | 21,050.00 | 21,700.00 | 20,739.22 | 38,117 |
| 2024-02-06 | 21,900.00 | 22,250.00 | 21,700.00 | 21,950.00 | 20,978.15 | 12,907 |
| 2024-02-05 | 21,900.00 | 22,450.00 | 21,550.00 | 21,800.00 | 20,834.79 | 24,739 |
| 2024-02-02 | 21,700.00 | 22,500.00 | 21,600.00 | 21,900.00 | 20,930.36 | 25,517 |
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.