DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	23,150.00	24,300.00	22,400.00	23,600.00	22,360.65	85,947
2023-08-03	23,000.00	23,550.00	22,500.00	23,050.00	21,839.53	77,458
2023-08-02	23,550.00	23,550.00	22,600.00	23,250.00	22,029.03	121,829
2023-08-01	24,500.00	24,500.00	23,200.00	23,750.00	22,502.77	144,645
2023-07-31	24,550.00	25,250.00	24,050.00	24,250.00	22,976.52	169,859
2023-07-28	23,750.00	24,500.00	23,450.00	23,750.00	22,502.77	101,369
2023-07-27	23,200.00	24,450.00	23,150.00	23,800.00	22,550.15	111,420
2023-07-26	24,550.00	25,200.00	23,000.00	23,600.00	22,360.65	262,751
2023-07-25	26,200.00	27,350.00	24,350.00	24,350.00	23,071.27	227,967
2023-07-24	25,950.00	26,400.00	24,700.00	25,800.00	24,445.12	192,994
2023-07-21	25,100.00	26,250.00	24,450.00	25,800.00	24,445.12	154,540
2023-07-20	25,250.00	26,000.00	23,450.00	25,300.00	23,971.38	311,037
2023-07-19	23,600.00	25,500.00	23,600.00	24,700.00	23,402.89	399,241
2023-07-18	21,000.00	24,150.00	20,400.00	23,450.00	22,218.53	802,049
2023-07-17	21,600.00	22,000.00	20,200.00	20,900.00	19,802.44	254,140
2023-07-14	20,200.00	21,900.00	20,050.00	21,550.00	20,418.31	574,423
2023-07-13	19,680.00	19,820.00	19,450.00	19,720.00	18,684.41	55,714
2023-07-12	18,920.00	19,840.00	18,920.00	19,640.00	18,608.61	68,199
2023-07-11	18,920.00	19,280.00	18,600.00	19,250.00	18,239.09	73,380
2023-07-10	18,690.00	19,040.00	18,310.00	18,760.00	17,774.82	45,230
2023-07-07	18,500.00	18,970.00	18,490.00	18,500.00	17,528.48	45,306
2023-07-06	19,080.00	19,430.00	18,500.00	18,820.00	17,831.67	98,726
2023-07-05	19,500.00	19,690.00	18,880.00	19,430.00	18,409.64	78,623
2023-07-04	19,900.00	20,150.00	19,320.00	19,470.00	18,447.54	103,999
2023-07-03	21,100.00	21,600.00	19,740.00	19,860.00	18,817.06	288,541
2023-06-30	19,690.00	21,600.00	19,500.00	21,100.00	19,991.94	171,082
2023-06-29	20,000.00	20,000.00	19,190.00	19,400.00	18,381.21	64,754
2023-06-28	20,850.00	21,000.00	19,870.00	19,880.00	18,836.01	61,493
2023-06-27	20,100.00	21,400.00	20,100.00	20,600.00	19,518.20	77,831
2023-06-26	20,600.00	20,950.00	20,100.00	20,500.00	19,423.45	39,210
2023-06-23	20,650.00	21,100.00	20,350.00	20,600.00	19,518.20	55,895
2023-06-22	19,560.00	20,800.00	19,500.00	20,550.00	19,470.82	65,504
2023-06-21	20,200.00	20,400.00	19,670.00	19,840.00	18,798.11	77,563
2023-06-20	21,150.00	21,600.00	20,000.00	20,200.00	19,139.20	120,743
2023-06-19	21,550.00	21,550.00	20,750.00	21,100.00	19,991.94	64,769
2023-06-16	20,650.00	21,650.00	20,450.00	21,550.00	20,418.31	74,243
2023-06-15	20,500.00	21,300.00	20,200.00	20,750.00	19,660.32	113,793
2023-06-14	22,000.00	22,850.00	20,850.00	20,850.00	19,755.07	269,376
2023-06-13	20,800.00	21,950.00	20,350.00	21,900.00	20,749.93	163,612
2023-06-12	20,850.00	21,150.00	20,300.00	20,450.00	19,376.07	109,189
2023-06-09	20,800.00	21,400.00	20,500.00	20,750.00	19,660.32	147,860
2023-06-08	20,950.00	21,750.00	20,500.00	21,250.00	20,134.06	187,103
2023-06-07	20,250.00	20,950.00	20,050.00	20,700.00	19,612.94	136,813
2023-06-05	20,150.00	20,550.00	19,750.00	20,250.00	19,186.58	136,947
2023-06-02	19,000.00	20,450.00	18,540.00	20,050.00	18,997.08	373,715
2023-06-01	17,300.00	19,420.00	17,110.00	19,110.00	18,106.44	574,624
2023-05-31	18,060.00	18,130.00	17,060.00	17,190.00	16,287.27	252,475
2023-05-30	18,410.00	18,520.00	17,650.00	18,050.00	17,102.11	198,206
2023-05-26	19,700.00	19,700.00	18,010.00	18,250.00	17,291.61	386,911
2023-05-25	20,750.00	21,050.00	19,520.00	19,590.00	18,561.24	388,451
2023-05-24	21,500.00	21,500.00	20,750.00	21,100.00	19,991.94	244,549
2023-05-23	22,050.00	22,700.00	21,450.00	21,650.00	20,513.06	235,448
2023-05-22	22,700.00	22,700.00	21,500.00	22,000.00	20,844.67	348,916
2023-05-19	23,000.00	23,200.00	22,050.00	22,650.00	21,460.54	287,225
2023-05-18	22,700.00	24,100.00	22,300.00	22,950.00	21,744.79	785,895
2023-05-17	22,000.00	22,550.00	20,950.00	22,100.00	20,939.42	588,077
2023-05-16	23,150.00	23,750.00	20,850.00	22,050.00	20,892.05	1,292,792
2023-05-15	23,400.00	26,850.00	21,700.00	22,050.00	20,892.05	5,790,576
2023-05-12	30,050.00	30,400.00	28,800.00	28,800.00	27,287.57	798,154
2023-05-11	45,950.00	46,200.00	40,000.00	41,100.00	38,941.64	95,105

← NewerPage 14 of 21 · 1,230 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.