DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	39,600.00	39,800.00	38,750.00	39,200.00	37,049.83	8,116
2022-08-16	40,500.00	40,650.00	39,350.00	39,350.00	37,191.60	27,113
2022-08-12	40,600.00	40,700.00	40,300.00	40,700.00	38,467.55	20,213
2022-08-11	40,000.00	40,650.00	39,800.00	40,600.00	38,373.03	45,121
2022-08-10	39,200.00	40,250.00	38,600.00	40,000.00	37,805.95	46,596
2022-08-09	38,750.00	39,050.00	38,400.00	38,800.00	36,671.77	9,530
2022-08-08	39,000.00	39,500.00	38,450.00	38,750.00	36,624.51	13,957
2022-08-05	37,450.00	38,950.00	37,300.00	38,850.00	36,719.02	38,865
2022-08-04	37,350.00	37,500.00	36,800.00	37,450.00	35,395.82	11,336
2022-08-03	37,300.00	37,650.00	37,000.00	37,300.00	35,254.04	10,099
2022-08-02	37,400.00	37,500.00	36,850.00	37,300.00	35,254.04	10,165
2022-08-01	37,500.00	37,500.00	35,900.00	37,400.00	35,348.56	39,395
2022-07-29	37,450.00	37,550.00	36,700.00	37,150.00	35,112.27	27,747
2022-07-28	38,000.00	38,250.00	37,300.00	37,600.00	35,537.59	26,213
2022-07-27	38,100.00	38,500.00	37,500.00	38,100.00	36,010.16	24,562
2022-07-26	38,750.00	39,250.00	38,400.00	38,500.00	36,388.22	19,855
2022-07-25	39,000.00	39,150.00	38,400.00	39,150.00	37,002.57	10,551
2022-07-22	38,450.00	39,700.00	38,000.00	39,150.00	37,002.57	22,455
2022-07-21	38,800.00	38,950.00	37,900.00	38,100.00	36,010.16	18,868
2022-07-20	38,950.00	39,050.00	38,600.00	38,600.00	36,482.74	15,005
2022-07-19	38,900.00	39,000.00	38,000.00	38,950.00	36,813.54	20,059
2022-07-18	38,350.00	38,900.00	38,150.00	38,900.00	36,766.28	13,434
2022-07-15	38,050.00	38,600.00	37,500.00	38,550.00	36,435.48	23,323
2022-07-14	37,300.00	38,100.00	37,050.00	38,050.00	35,962.91	14,325
2022-07-13	37,400.00	37,900.00	37,200.00	37,350.00	35,301.30	10,275
2022-07-12	37,700.00	38,500.00	37,150.00	37,800.00	35,726.62	16,652
2022-07-11	38,500.00	38,500.00	37,700.00	37,700.00	35,632.10	14,079
2022-07-08	37,950.00	38,500.00	37,250.00	38,500.00	36,388.22	17,547
2022-07-07	37,500.00	38,500.00	37,500.00	37,950.00	35,868.39	11,205
2022-07-06	37,550.00	37,950.00	37,150.00	37,700.00	35,632.10	21,705
2022-07-05	38,000.00	38,250.00	37,500.00	38,000.00	35,915.65	11,795
2022-07-04	37,000.00	37,550.00	36,400.00	37,400.00	35,348.56	23,563
2022-07-01	38,400.00	38,400.00	36,000.00	37,300.00	35,254.04	47,249
2022-06-30	37,450.00	38,500.00	37,200.00	37,850.00	35,773.88	31,485
2022-06-29	36,550.00	38,500.00	36,550.00	37,500.00	35,443.07	32,294
2022-06-28	37,050.00	37,150.00	36,550.00	37,000.00	34,970.50	11,026
2022-06-27	37,800.00	37,800.00	36,900.00	37,050.00	35,017.76	11,921
2022-06-24	36,950.00	38,000.00	36,500.00	37,500.00	35,443.07	19,021
2022-06-23	36,750.00	37,350.00	36,000.00	36,950.00	34,923.24	35,939
2022-06-22	37,000.00	37,100.00	36,450.00	36,950.00	34,923.24	28,325
2022-06-21	36,750.00	37,250.00	36,550.00	36,950.00	34,923.24	27,899
2022-06-20	37,100.00	37,600.00	36,450.00	37,300.00	35,254.04	32,767
2022-06-17	37,150.00	37,400.00	35,450.00	37,300.00	35,254.04	36,599
2022-06-16	37,850.00	37,950.00	36,550.00	37,150.00	35,112.27	47,253
2022-06-15	37,300.00	37,500.00	36,450.00	37,150.00	35,112.27	34,982
2022-06-14	36,800.00	37,200.00	35,550.00	37,200.00	35,159.53	55,946
2022-06-13	37,350.00	37,350.00	35,950.00	36,850.00	34,828.73	33,561
2022-06-10	37,550.00	37,550.00	36,750.00	37,400.00	35,348.56	13,055
2022-06-09	37,700.00	37,700.00	36,950.00	37,400.00	35,348.56	15,884
2022-06-08	36,550.00	38,000.00	36,300.00	37,350.00	35,301.30	29,291
2022-06-07	37,900.00	37,900.00	37,100.00	37,450.00	35,395.82	11,194
2022-06-03	38,400.00	38,400.00	37,400.00	37,650.00	35,584.85	11,922
2022-06-02	38,050.00	38,400.00	37,500.00	38,150.00	36,057.42	19,395
2022-05-31	38,600.00	38,600.00	37,750.00	38,000.00	35,915.65	15,647
2022-05-30	38,350.00	38,800.00	37,800.00	38,400.00	36,293.71	34,395
2022-05-27	37,050.00	37,900.00	36,200.00	37,900.00	35,821.13	26,708
2022-05-26	37,950.00	38,200.00	35,050.00	37,450.00	35,395.82	51,942
2022-05-25	37,850.00	38,300.00	36,800.00	37,950.00	35,868.39	43,717
2022-05-24	38,050.00	38,700.00	37,900.00	38,150.00	36,057.42	13,028
2022-05-23	38,100.00	38,600.00	37,850.00	38,500.00	36,388.22	9,121

← NewerPage 18 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.