DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 41,500.00 | 43,100.00 | 40,700.00 | 43,100.00 | 40,735.91 | 85,034 |
| 2022-11-14 | 41,150.00 | 41,250.00 | 40,350.00 | 41,250.00 | 38,987.38 | 32,083 |
| 2022-11-11 | 42,400.00 | 42,800.00 | 41,050.00 | 41,250.00 | 38,987.38 | 40,370 |
| 2022-11-10 | 42,650.00 | 42,900.00 | 41,000.00 | 41,800.00 | 39,507.21 | 76,894 |
| 2022-11-09 | 41,950.00 | 42,950.00 | 41,900.00 | 42,650.00 | 40,310.59 | 41,769 |
| 2022-11-08 | 41,300.00 | 42,000.00 | 40,750.00 | 41,950.00 | 39,648.99 | 33,811 |
| 2022-11-07 | 41,050.00 | 41,100.00 | 40,150.00 | 41,100.00 | 38,845.61 | 50,216 |
| 2022-11-04 | 40,800.00 | 41,500.00 | 40,150.00 | 41,100.00 | 38,845.61 | 27,203 |
| 2022-11-03 | 40,350.00 | 41,150.00 | 39,800.00 | 40,900.00 | 38,656.58 | 14,505 |
| 2022-11-02 | 41,100.00 | 41,450.00 | 40,350.00 | 40,900.00 | 38,656.58 | 18,435 |
| 2022-11-01 | 40,950.00 | 41,450.00 | 40,700.00 | 41,050.00 | 38,798.35 | 18,083 |
| 2022-10-31 | 41,300.00 | 41,400.00 | 40,000.00 | 40,850.00 | 38,609.32 | 28,905 |
| 2022-10-28 | 39,800.00 | 40,950.00 | 38,750.00 | 40,800.00 | 38,562.06 | 26,835 |
| 2022-10-27 | 41,800.00 | 41,950.00 | 38,550.00 | 39,750.00 | 37,569.66 | 67,878 |
| 2022-10-26 | 41,600.00 | 42,350.00 | 41,300.00 | 41,650.00 | 39,365.44 | 65,090 |
| 2022-10-25 | 41,000.00 | 41,700.00 | 40,900.00 | 41,700.00 | 39,412.70 | 28,225 |
| 2022-10-24 | 41,100.00 | 41,400.00 | 40,550.00 | 41,350.00 | 39,081.90 | 13,502 |
| 2022-10-21 | 40,900.00 | 40,950.00 | 40,350.00 | 40,950.00 | 38,703.84 | 11,829 |
| 2022-10-20 | 40,650.00 | 41,300.00 | 40,450.00 | 40,900.00 | 38,656.58 | 10,924 |
| 2022-10-19 | 40,900.00 | 41,050.00 | 40,250.00 | 40,900.00 | 38,656.58 | 32,358 |
| 2022-10-18 | 41,000.00 | 41,450.00 | 40,350.00 | 40,900.00 | 38,656.58 | 20,872 |
| 2022-10-17 | 40,900.00 | 41,300.00 | 40,150.00 | 40,850.00 | 38,609.32 | 20,154 |
| 2022-10-14 | 40,850.00 | 41,350.00 | 40,750.00 | 40,950.00 | 38,703.84 | 22,423 |
| 2022-10-13 | 41,150.00 | 41,150.00 | 39,900.00 | 40,850.00 | 38,609.32 | 29,071 |
| 2022-10-12 | 41,000.00 | 41,100.00 | 40,450.00 | 40,900.00 | 38,656.58 | 7,953 |
| 2022-10-11 | 41,100.00 | 41,150.00 | 39,600.00 | 41,050.00 | 38,798.35 | 13,444 |
| 2022-10-07 | 41,800.00 | 41,800.00 | 41,000.00 | 41,300.00 | 39,034.64 | 5,481 |
| 2022-10-06 | 40,700.00 | 41,450.00 | 40,700.00 | 41,450.00 | 39,176.41 | 13,516 |
| 2022-10-05 | 40,950.00 | 41,500.00 | 40,700.00 | 40,850.00 | 38,609.32 | 14,797 |
| 2022-10-04 | 41,250.00 | 41,450.00 | 40,200.00 | 40,850.00 | 38,609.32 | 14,756 |
| 2022-09-30 | 40,500.00 | 40,950.00 | 38,900.00 | 40,700.00 | 38,467.55 | 55,547 |
| 2022-09-29 | 40,500.00 | 40,750.00 | 39,850.00 | 40,500.00 | 38,278.52 | 25,045 |
| 2022-09-28 | 40,300.00 | 40,900.00 | 39,200.00 | 40,400.00 | 38,184.01 | 28,076 |
| 2022-09-27 | 40,100.00 | 40,750.00 | 39,750.00 | 40,300.00 | 38,089.49 | 6,962 |
| 2022-09-26 | 39,300.00 | 40,850.00 | 38,850.00 | 40,000.00 | 37,805.95 | 22,030 |
| 2022-09-23 | 40,650.00 | 40,650.00 | 39,550.00 | 40,050.00 | 37,853.20 | 9,410 |
| 2022-09-22 | 40,500.00 | 40,500.00 | 39,350.00 | 40,250.00 | 38,042.23 | 12,972 |
| 2022-09-21 | 39,150.00 | 40,850.00 | 39,000.00 | 40,000.00 | 37,805.95 | 8,249 |
| 2022-09-20 | 40,050.00 | 40,050.00 | 38,850.00 | 39,750.00 | 37,569.66 | 30,362 |
| 2022-09-19 | 40,100.00 | 41,300.00 | 39,550.00 | 40,050.00 | 37,853.20 | 19,168 |
| 2022-09-16 | 40,250.00 | 40,600.00 | 39,900.00 | 40,600.00 | 38,373.03 | 14,993 |
| 2022-09-15 | 40,700.00 | 41,250.00 | 40,350.00 | 41,000.00 | 38,751.09 | 12,729 |
| 2022-09-14 | 40,250.00 | 41,150.00 | 39,300.00 | 40,900.00 | 38,656.58 | 28,624 |
| 2022-09-13 | 42,950.00 | 42,950.00 | 40,150.00 | 40,950.00 | 38,703.84 | 50,447 |
| 2022-09-08 | 40,250.00 | 43,450.00 | 39,800.00 | 42,950.00 | 40,594.13 | 125,808 |
| 2022-09-07 | 39,900.00 | 40,350.00 | 39,450.00 | 40,250.00 | 38,042.23 | 20,620 |
| 2022-09-06 | 38,750.00 | 39,900.00 | 38,750.00 | 39,900.00 | 37,711.43 | 23,441 |
| 2022-09-05 | 39,550.00 | 39,550.00 | 38,550.00 | 39,150.00 | 37,002.57 | 17,694 |
| 2022-09-02 | 38,300.00 | 39,550.00 | 38,150.00 | 39,450.00 | 37,286.11 | 29,015 |
| 2022-09-01 | 38,700.00 | 38,700.00 | 37,700.00 | 38,300.00 | 36,199.19 | 16,085 |
| 2022-08-31 | 38,900.00 | 38,900.00 | 37,950.00 | 38,700.00 | 36,577.25 | 6,885 |
| 2022-08-30 | 38,600.00 | 39,050.00 | 38,200.00 | 38,500.00 | 36,388.22 | 11,164 |
| 2022-08-29 | 37,700.00 | 38,300.00 | 36,950.00 | 38,300.00 | 36,199.19 | 27,705 |
| 2022-08-26 | 38,650.00 | 39,000.00 | 38,050.00 | 38,300.00 | 36,199.19 | 17,685 |
| 2022-08-25 | 39,450.00 | 39,700.00 | 38,400.00 | 39,000.00 | 36,860.80 | 42,722 |
| 2022-08-24 | 38,000.00 | 39,150.00 | 37,550.00 | 39,050.00 | 36,908.05 | 25,757 |
| 2022-08-23 | 38,300.00 | 38,400.00 | 37,300.00 | 38,000.00 | 35,915.65 | 8,330 |
| 2022-08-22 | 37,500.00 | 38,000.00 | 37,200.00 | 37,900.00 | 35,821.13 | 12,221 |
| 2022-08-19 | 39,000.00 | 39,850.00 | 37,850.00 | 38,250.00 | 36,151.94 | 20,878 |
| 2022-08-18 | 39,000.00 | 39,100.00 | 38,200.00 | 39,000.00 | 36,860.80 | 10,975 |
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.