DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	47,450.00	47,450.00	45,550.00	45,800.00	43,394.82	72,877
2023-05-09	47,500.00	47,950.00	47,100.00	47,650.00	45,147.67	14,861
2023-05-08	47,350.00	47,850.00	47,200.00	47,500.00	45,005.55	8,144
2023-05-04	47,200.00	47,950.00	47,000.00	47,550.00	45,052.92	14,149
2023-05-03	47,700.00	47,750.00	46,550.00	47,400.00	44,910.80	18,080
2023-05-02	46,400.00	47,450.00	45,600.00	47,400.00	44,910.80	39,643
2023-04-28	47,750.00	47,750.00	46,300.00	47,150.00	44,673.93	32,443
2023-04-27	47,200.00	47,900.00	46,500.00	47,150.00	44,673.93	21,233
2023-04-26	46,500.00	47,850.00	46,250.00	47,250.00	44,768.68	45,179
2023-04-25	47,950.00	47,950.00	46,150.00	46,950.00	44,484.43	87,561
2023-04-24	48,800.00	48,800.00	46,550.00	47,300.00	44,816.05	40,357
2023-04-21	47,550.00	48,600.00	46,800.00	47,850.00	45,337.17	63,802
2023-04-20	48,400.00	48,900.00	46,900.00	47,250.00	44,768.68	43,769
2023-04-19	48,500.00	48,900.00	47,400.00	47,900.00	45,384.54	39,538
2023-04-18	49,200.00	49,200.00	47,600.00	48,250.00	45,716.16	38,476
2023-04-17	48,050.00	49,500.00	47,750.00	48,700.00	46,142.53	58,068
2023-04-14	48,100.00	48,450.00	46,700.00	47,900.00	45,384.54	43,819
2023-04-13	46,950.00	48,100.00	46,400.00	48,100.00	45,574.04	60,219
2023-04-12	47,350.00	47,850.00	46,400.00	47,000.00	44,531.81	34,737
2023-04-11	46,050.00	48,000.00	45,650.00	47,300.00	44,816.05	46,084
2023-04-10	47,650.00	47,850.00	45,550.00	46,050.00	43,631.69	59,783
2023-04-07	48,600.00	48,650.00	47,300.00	47,500.00	45,005.55	45,288
2023-04-06	47,900.00	48,300.00	46,950.00	48,300.00	45,763.54	25,798
2023-04-05	46,200.00	47,400.00	45,900.00	47,200.00	44,721.30	74,500
2023-04-04	48,100.00	48,400.00	46,050.00	46,200.00	43,773.82	77,505
2023-04-03	48,350.00	48,450.00	46,950.00	48,100.00	45,574.04	47,039
2023-03-31	47,450.00	48,550.00	47,100.00	48,050.00	45,526.67	48,196
2023-03-30	47,950.00	47,950.00	46,550.00	47,350.00	44,863.43	32,889
2023-03-29	47,200.00	47,750.00	46,700.00	47,700.00	45,195.05	43,170
2023-03-28	46,900.00	47,650.00	46,150.00	46,950.00	44,484.43	83,587
2023-03-27	48,950.00	49,100.00	46,600.00	46,900.00	44,437.06	94,625
2023-03-24	48,800.00	49,450.00	47,800.00	49,050.00	46,474.15	73,759
2023-03-23	49,300.00	50,400.00	47,500.00	48,800.00	46,237.28	73,607
2023-03-22	50,600.00	51,100.00	48,950.00	49,400.00	46,805.77	104,885
2023-03-21	47,000.00	50,500.00	46,500.00	50,400.00	47,753.26	187,555
2023-03-20	45,050.00	47,000.00	44,400.00	46,700.00	44,247.56	100,972
2023-03-17	47,200.00	47,550.00	44,800.00	45,300.00	42,921.08	66,920
2023-03-16	46,100.00	47,150.00	45,450.00	47,100.00	44,626.55	41,607
2023-03-15	45,900.00	47,000.00	45,450.00	45,950.00	43,536.95	37,861
2023-03-14	45,800.00	45,950.00	44,700.00	45,250.00	42,873.71	51,615
2023-03-13	45,000.00	45,850.00	44,800.00	45,700.00	43,300.07	32,666
2023-03-10	44,850.00	45,800.00	44,200.00	45,600.00	43,205.33	37,063
2023-03-09	45,400.00	45,850.00	44,500.00	45,050.00	42,684.21	20,926
2023-03-08	46,100.00	46,400.00	44,000.00	45,100.00	42,731.58	68,019
2023-03-07	45,000.00	46,400.00	44,550.00	45,750.00	43,347.45	31,526
2023-03-06	46,550.00	46,700.00	45,050.00	45,100.00	42,731.58	42,143
2023-03-03	46,200.00	46,850.00	46,150.00	46,500.00	44,058.06	9,553
2023-03-02	45,450.00	47,100.00	45,350.00	46,200.00	43,773.82	55,838
2023-02-28	45,500.00	46,500.00	44,900.00	45,450.00	43,063.20	66,369
2023-02-27	46,000.00	46,500.00	45,450.00	45,800.00	43,394.82	54,699
2023-02-24	47,300.00	47,450.00	45,650.00	45,700.00	43,300.07	18,489
2023-02-23	46,700.00	47,200.00	46,400.00	47,200.00	44,721.30	42,555
2023-02-22	46,900.00	47,250.00	46,050.00	46,700.00	44,247.56	16,608
2023-02-21	46,500.00	47,000.00	46,000.00	46,900.00	44,437.06	19,940
2023-02-20	48,500.00	48,500.00	45,100.00	46,550.00	44,105.44	115,448
2023-02-17	46,000.00	48,400.00	45,600.00	47,500.00	45,005.55	96,395
2023-02-16	44,750.00	46,100.00	44,350.00	45,900.00	43,489.57	70,082
2023-02-15	43,100.00	45,400.00	42,800.00	45,400.00	43,015.83	71,226
2023-02-14	45,700.00	45,750.00	42,150.00	43,500.00	41,215.61	141,190
2023-02-13	42,300.00	45,900.00	41,950.00	45,800.00	43,394.82	212,075

← NewerPage 15 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.