DYPNF Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	22,350.00	22,450.00	21,350.00	21,450.00	20,500.28	54,299
2024-01-31	23,000.00	23,000.00	22,300.00	22,350.00	21,360.44	13,666
2024-01-30	23,350.00	23,750.00	22,550.00	22,700.00	21,694.94	62,433
2024-01-29	23,600.00	23,900.00	23,000.00	23,050.00	22,029.44	59,824
2024-01-26	22,750.00	23,750.00	22,750.00	23,300.00	22,268.37	57,309
2024-01-25	22,200.00	22,850.00	21,850.00	22,750.00	21,742.73	30,638
2024-01-24	22,400.00	23,000.00	21,950.00	22,450.00	21,456.01	79,511
2024-01-23	22,550.00	23,000.00	22,150.00	22,650.00	21,647.15	21,092
2024-01-22	22,700.00	22,850.00	22,150.00	22,500.00	21,503.80	38,626
2024-01-19	22,850.00	23,150.00	22,450.00	22,500.00	21,503.80	22,292
2024-01-18	22,300.00	23,050.00	21,750.00	22,850.00	21,838.30	42,535
2024-01-17	22,600.00	22,600.00	21,500.00	21,650.00	20,691.43	38,161
2024-01-16	23,400.00	23,400.00	22,300.00	22,350.00	21,360.44	42,444
2024-01-15	23,000.00	23,700.00	22,900.00	23,300.00	22,268.37	53,340
2024-01-12	23,800.00	23,850.00	23,000.00	23,050.00	22,029.44	47,433
2024-01-11	22,650.00	23,550.00	22,500.00	23,100.00	22,077.23	27,457
2024-01-10	22,700.00	22,850.00	22,450.00	22,650.00	21,647.15	39,715
2024-01-09	23,100.00	23,150.00	22,850.00	23,100.00	22,077.23	25,699
2024-01-08	23,000.00	23,300.00	22,600.00	23,200.00	22,172.80	30,207
2024-01-05	23,950.00	23,950.00	22,900.00	23,050.00	22,029.44	36,290
2024-01-04	23,800.00	23,950.00	23,200.00	23,700.00	22,650.66	37,453
2024-01-03	24,000.00	24,000.00	23,250.00	23,850.00	22,794.02	40,683
2024-01-02	22,950.00	24,100.00	22,500.00	24,050.00	22,985.17	77,797
2023-12-28	23,300.00	23,300.00	22,650.00	22,950.00	21,933.87	28,527
2023-12-27	23,150.00	23,450.00	22,750.00	22,850.00	21,838.30	37,109
2023-12-26	23,700.00	23,850.00	22,650.00	23,200.00	21,981.66	57,009
2023-12-22	23,800.00	23,950.00	22,900.00	23,850.00	22,597.52	94,287
2023-12-21	24,250.00	24,300.00	23,250.00	23,750.00	22,502.77	81,362
2023-12-20	25,050.00	25,050.00	24,100.00	24,350.00	23,071.27	53,565
2023-12-19	24,800.00	25,300.00	24,400.00	24,850.00	23,545.01	88,891
2023-12-18	25,200.00	25,200.00	23,850.00	24,850.00	23,545.01	115,346
2023-12-15	24,750.00	25,400.00	24,450.00	24,850.00	23,545.01	107,327
2023-12-14	24,250.00	24,850.00	23,250.00	24,600.00	23,308.14	149,681
2023-12-13	23,650.00	26,400.00	23,600.00	24,250.00	22,976.52	530,838
2023-12-12	23,000.00	23,650.00	22,700.00	23,650.00	22,408.03	48,164
2023-12-11	22,400.00	23,050.00	21,950.00	23,000.00	21,792.16	59,083
2023-12-08	22,400.00	22,800.00	22,150.00	22,400.00	21,223.67	21,205
2023-12-07	22,600.00	23,350.00	22,000.00	22,500.00	21,318.42	55,044
2023-12-06	21,900.00	22,600.00	21,550.00	22,600.00	21,413.17	26,438
2023-12-05	22,600.00	22,600.00	21,250.00	21,900.00	20,749.93	48,581
2023-12-04	23,750.00	23,800.00	22,150.00	22,500.00	21,318.42	70,718
2023-12-01	22,750.00	24,000.00	22,150.00	23,750.00	22,502.77	81,642
2023-11-30	23,150.00	23,200.00	22,050.00	22,800.00	21,602.66	30,159
2023-11-29	23,000.00	23,400.00	22,500.00	23,000.00	21,792.16	52,103
2023-11-28	22,550.00	23,600.00	22,100.00	23,400.00	22,171.15	113,366
2023-11-27	21,000.00	22,650.00	21,000.00	22,550.00	21,365.79	119,874
2023-11-24	21,500.00	21,500.00	20,850.00	21,000.00	19,897.19	20,005
2023-11-23	21,450.00	21,800.00	20,600.00	21,400.00	20,276.18	32,958
2023-11-22	21,200.00	21,900.00	20,800.00	21,450.00	20,323.56	48,893
2023-11-21	20,700.00	21,350.00	20,300.00	21,200.00	20,086.69	41,423
2023-11-20	20,000.00	20,950.00	19,960.00	20,550.00	19,470.82	42,600
2023-11-17	20,400.00	20,400.00	19,850.00	19,960.00	18,911.81	20,242
2023-11-16	20,450.00	20,450.00	19,950.00	20,100.00	19,044.45	20,284
2023-11-15	20,450.00	20,750.00	20,100.00	20,450.00	19,376.07	45,036
2023-11-14	19,340.00	20,150.00	18,950.00	20,050.00	18,997.08	50,079
2023-11-13	19,170.00	19,440.00	18,720.00	18,880.00	17,888.52	11,244
2023-11-10	18,990.00	19,190.00	18,700.00	18,860.00	17,869.57	24,429
2023-11-09	19,900.00	19,900.00	18,930.00	19,100.00	18,096.97	26,431
2023-11-08	20,100.00	20,100.00	19,500.00	19,520.00	18,494.91	23,046
2023-11-07	20,100.00	20,300.00	19,700.00	19,780.00	18,741.26	37,981

← NewerPage 12 of 21 · 1,223 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.