DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	41,650.00	42,400.00	41,400.00	42,250.00	40,031.25	51,321
2023-02-09	41,150.00	41,550.00	40,950.00	41,550.00	39,368.01	49,938
2023-02-08	41,750.00	41,850.00	41,100.00	41,400.00	39,225.89	56,019
2023-02-07	41,850.00	42,000.00	41,500.00	41,650.00	39,462.76	22,022
2023-02-06	41,500.00	41,800.00	41,300.00	41,600.00	39,415.39	15,252
2023-02-03	41,600.00	41,700.00	41,200.00	41,500.00	39,320.64	31,887
2023-02-02	41,600.00	41,700.00	41,300.00	41,550.00	39,368.01	19,638
2023-02-01	41,500.00	41,900.00	41,250.00	41,400.00	39,225.89	19,815
2023-01-31	41,450.00	41,750.00	41,100.00	41,500.00	39,320.64	53,315
2023-01-30	41,100.00	41,300.00	40,800.00	41,300.00	39,131.14	28,947
2023-01-27	41,450.00	41,450.00	40,950.00	41,250.00	39,083.77	25,132
2023-01-26	41,600.00	41,600.00	41,000.00	41,350.00	39,178.51	15,992
2023-01-25	41,650.00	41,700.00	41,000.00	41,300.00	39,131.14	25,164
2023-01-20	41,150.00	42,000.00	40,950.00	41,650.00	39,462.76	30,834
2023-01-19	41,000.00	41,350.00	40,800.00	41,150.00	38,989.02	17,848
2023-01-18	41,250.00	41,250.00	40,800.00	41,050.00	38,894.27	25,387
2023-01-17	41,450.00	41,600.00	40,900.00	41,200.00	39,036.39	16,661
2023-01-16	41,200.00	41,500.00	40,550.00	41,200.00	39,036.39	29,838
2023-01-13	41,400.00	41,450.00	40,900.00	41,150.00	38,989.02	17,941
2023-01-12	41,600.00	41,650.00	40,750.00	41,100.00	38,941.64	25,572
2023-01-11	41,250.00	41,550.00	41,100.00	41,350.00	39,178.51	31,367
2023-01-10	41,000.00	41,550.00	40,800.00	41,500.00	39,320.64	22,950
2023-01-09	41,650.00	41,850.00	40,950.00	41,150.00	38,989.02	30,240
2023-01-06	41,150.00	41,750.00	40,200.00	41,350.00	39,178.51	58,555
2023-01-05	40,800.00	41,400.00	40,600.00	40,950.00	38,799.52	25,938
2023-01-04	40,600.00	41,150.00	40,600.00	41,000.00	38,846.89	19,325
2023-01-03	40,800.00	41,000.00	40,350.00	41,000.00	38,846.89	71,693
2023-01-02	40,800.00	41,400.00	40,400.00	40,900.00	38,752.15	5,319
2022-12-29	40,350.00	40,700.00	39,850.00	40,700.00	38,562.65	31,451
2022-12-28	40,250.00	40,550.00	39,900.00	40,450.00	38,325.78	44,871
2022-12-27	40,200.00	40,650.00	39,400.00	40,550.00	38,325.78	58,659
2022-12-26	41,100.00	41,100.00	39,500.00	40,550.00	38,325.78	85,998
2022-12-23	41,100.00	41,100.00	40,600.00	41,050.00	38,798.35	60,477
2022-12-22	41,200.00	41,200.00	40,500.00	41,100.00	38,845.61	45,679
2022-12-21	41,000.00	41,200.00	40,500.00	40,950.00	38,703.84	23,827
2022-12-20	41,200.00	41,200.00	40,500.00	41,000.00	38,751.09	16,806
2022-12-19	40,900.00	41,350.00	40,000.00	40,900.00	38,656.58	23,845
2022-12-16	40,600.00	41,200.00	40,550.00	40,900.00	38,656.58	21,721
2022-12-15	41,500.00	41,500.00	40,750.00	41,050.00	38,798.35	8,705
2022-12-14	41,500.00	41,900.00	41,000.00	41,550.00	39,270.93	30,137
2022-12-13	40,950.00	41,500.00	40,700.00	41,500.00	39,223.67	11,089
2022-12-12	41,750.00	41,750.00	40,600.00	40,950.00	38,703.84	35,488
2022-12-09	41,450.00	41,750.00	41,000.00	41,700.00	39,412.70	17,890
2022-12-08	41,000.00	41,450.00	40,400.00	41,450.00	39,176.41	25,736
2022-12-07	40,500.00	41,050.00	40,300.00	41,000.00	38,751.09	20,286
2022-12-06	40,250.00	40,850.00	40,150.00	40,850.00	38,609.32	9,745
2022-12-05	40,800.00	41,000.00	40,500.00	40,600.00	38,373.03	6,098
2022-12-02	40,950.00	41,000.00	40,550.00	40,800.00	38,562.06	6,051
2022-12-01	41,600.00	41,650.00	40,700.00	40,950.00	38,703.84	8,884
2022-11-30	41,200.00	41,500.00	40,800.00	41,000.00	38,751.09	3,526
2022-11-29	40,300.00	41,500.00	40,300.00	41,350.00	39,081.90	19,716
2022-11-28	40,750.00	41,350.00	40,600.00	40,700.00	38,467.55	13,780
2022-11-25	41,150.00	41,150.00	40,450.00	41,100.00	38,845.61	11,415
2022-11-24	40,700.00	41,150.00	40,650.00	41,150.00	38,892.87	8,709
2022-11-23	41,050.00	41,350.00	40,500.00	41,000.00	38,751.09	12,414
2022-11-22	40,900.00	41,300.00	40,650.00	41,000.00	38,751.09	6,822
2022-11-21	40,450.00	41,200.00	40,400.00	40,950.00	38,703.84	15,009
2022-11-18	41,800.00	41,950.00	40,700.00	40,700.00	38,467.55	18,264
2022-11-17	42,400.00	42,400.00	40,950.00	41,950.00	39,648.99	28,868
2022-11-16	42,650.00	42,850.00	41,550.00	42,050.00	39,743.50	37,169

← NewerPage 16 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.