DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	20,300.00	20,450.00	19,610.00	20,100.00	19,044.45	62,707
2023-11-03	20,000.00	20,950.00	19,600.00	20,200.00	19,139.20	68,869
2023-11-02	18,920.00	19,730.00	18,420.00	19,730.00	18,693.88	75,264
2023-11-01	18,880.00	18,880.00	17,710.00	17,930.00	16,988.41	48,258
2023-10-31	18,820.00	19,200.00	18,370.00	18,390.00	17,424.25	45,954
2023-10-30	19,300.00	19,600.00	18,520.00	18,800.00	17,812.72	95,980
2023-10-27	19,850.00	19,950.00	19,610.00	19,730.00	18,693.88	27,835
2023-10-26	19,860.00	20,100.00	19,450.00	19,700.00	18,665.46	34,390
2023-10-25	20,650.00	20,650.00	19,860.00	19,890.00	18,845.48	102,673
2023-10-24	20,600.00	20,950.00	19,860.00	20,550.00	19,470.82	81,580
2023-10-23	23,050.00	23,100.00	20,500.00	20,650.00	19,565.57	304,686
2023-10-20	21,600.00	22,200.00	21,000.00	21,800.00	20,655.18	138,983
2023-10-19	21,100.00	22,550.00	20,650.00	21,300.00	20,181.44	332,299
2023-10-18	20,250.00	20,550.00	19,830.00	19,870.00	18,826.53	35,521
2023-10-17	20,300.00	20,300.00	19,980.00	20,150.00	19,091.83	12,283
2023-10-16	20,250.00	20,400.00	19,770.00	19,930.00	18,883.38	15,337
2023-10-13	20,150.00	20,350.00	19,990.00	20,250.00	19,186.58	8,301
2023-10-12	20,300.00	20,400.00	19,950.00	20,350.00	19,281.32	15,888
2023-10-11	20,050.00	20,200.00	19,750.00	20,100.00	19,044.45	19,743
2023-10-10	19,590.00	19,810.00	19,380.00	19,720.00	18,684.41	17,940
2023-10-06	19,260.00	19,890.00	19,130.00	19,590.00	18,561.24	21,723
2023-10-05	20,150.00	20,300.00	19,200.00	19,260.00	18,248.57	53,610
2023-10-04	20,500.00	20,500.00	19,900.00	19,990.00	18,940.23	104,218
2023-09-27	21,400.00	21,400.00	20,100.00	20,800.00	19,707.69	72,314
2023-09-26	20,500.00	21,600.00	20,000.00	21,150.00	20,039.31	76,692
2023-09-25	21,500.00	21,500.00	20,600.00	20,600.00	19,518.20	31,395
2023-09-22	20,750.00	21,400.00	20,750.00	21,000.00	19,897.19	29,919
2023-09-21	21,550.00	22,000.00	20,900.00	21,200.00	20,086.69	56,637
2023-09-20	21,950.00	22,200.00	21,700.00	21,800.00	20,655.18	19,806
2023-09-19	22,300.00	22,500.00	21,650.00	21,950.00	20,797.30	30,662
2023-09-18	21,600.00	22,150.00	21,400.00	22,000.00	20,844.67	28,293
2023-09-15	21,200.00	22,200.00	21,050.00	21,900.00	20,749.93	67,556
2023-09-14	22,250.00	22,250.00	20,900.00	21,150.00	20,039.31	63,118
2023-09-13	21,600.00	22,400.00	21,100.00	21,650.00	20,513.06	45,138
2023-09-12	21,850.00	22,500.00	21,350.00	21,500.00	20,370.93	48,518
2023-09-11	22,500.00	22,950.00	21,850.00	22,000.00	20,844.67	43,621
2023-09-08	22,600.00	22,650.00	22,000.00	22,400.00	21,223.67	49,571
2023-09-07	22,300.00	22,950.00	22,300.00	22,600.00	21,413.17	65,580
2023-09-06	23,100.00	23,100.00	22,300.00	22,750.00	21,555.29	68,493
2023-09-05	23,250.00	23,700.00	22,500.00	23,100.00	21,886.91	129,552
2023-09-04	23,800.00	24,000.00	23,100.00	23,500.00	22,265.90	292,024
2023-09-01	21,800.00	22,700.00	21,500.00	22,700.00	21,507.91	174,472
2023-08-31	21,000.00	21,450.00	20,700.00	20,950.00	19,849.82	37,437
2023-08-30	21,850.00	22,000.00	21,100.00	21,150.00	20,039.31	56,071
2023-08-29	21,650.00	22,000.00	20,800.00	21,250.00	20,134.06	36,203
2023-08-28	20,550.00	21,300.00	20,400.00	21,200.00	20,086.69	36,417
2023-08-25	20,200.00	20,850.00	19,970.00	20,400.00	19,328.70	54,015
2023-08-24	20,150.00	20,500.00	19,450.00	20,200.00	19,139.20	80,023
2023-08-23	21,050.00	21,350.00	19,860.00	20,100.00	19,044.45	164,391
2023-08-22	21,550.00	21,550.00	20,700.00	21,100.00	19,991.94	65,501
2023-08-21	21,200.00	22,050.00	21,000.00	21,300.00	20,181.44	64,152
2023-08-18	21,100.00	21,450.00	20,300.00	21,200.00	20,086.69	64,986
2023-08-17	21,350.00	21,600.00	20,700.00	21,250.00	20,134.06	53,488
2023-08-16	21,850.00	21,950.00	21,150.00	21,350.00	20,228.81	89,291
2023-08-14	23,050.00	23,500.00	21,600.00	21,950.00	20,797.30	169,340
2023-08-11	22,600.00	23,150.00	22,200.00	22,900.00	21,697.41	69,354
2023-08-10	22,550.00	23,050.00	22,250.00	22,600.00	21,413.17	75,744
2023-08-09	22,500.00	23,400.00	21,900.00	23,250.00	22,029.03	112,300
2023-08-08	22,300.00	22,600.00	21,600.00	22,550.00	21,365.79	118,890
2023-08-07	23,550.00	23,550.00	21,800.00	22,650.00	21,460.54	180,716

← NewerPage 13 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.