DYPNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	38,300.00	38,700.00	37,650.00	38,250.00	36,151.94	24,917
2022-05-19	37,400.00	38,350.00	36,850.00	38,300.00	36,199.19	29,640
2022-05-18	37,900.00	38,000.00	37,000.00	37,800.00	35,726.62	30,825
2022-05-17	36,200.00	37,650.00	36,000.00	37,500.00	35,443.07	32,004
2022-05-16	36,350.00	36,550.00	35,800.00	36,250.00	34,261.64	17,622
2022-05-13	36,350.00	37,000.00	36,100.00	36,150.00	34,167.12	26,214
2022-05-12	35,900.00	36,950.00	35,600.00	36,400.00	34,403.41	19,626
2022-05-11	35,700.00	36,250.00	35,200.00	35,750.00	33,789.06	18,697
2022-05-10	35,600.00	36,700.00	34,550.00	35,750.00	33,789.06	40,420
2022-05-09	36,750.00	37,750.00	35,650.00	36,100.00	34,119.87	28,218
2022-05-06	36,400.00	37,200.00	35,750.00	36,750.00	34,734.21	48,057
2022-05-04	36,950.00	37,250.00	35,800.00	37,150.00	35,112.27	37,501
2022-05-03	37,200.00	37,950.00	36,700.00	36,700.00	34,686.96	19,281
2022-05-02	37,500.00	37,500.00	36,950.00	37,500.00	35,443.07	18,858
2022-04-29	37,500.00	37,650.00	36,950.00	37,500.00	35,443.07	12,867
2022-04-28	37,750.00	37,800.00	36,600.00	37,050.00	35,017.76	42,241
2022-04-27	36,700.00	37,600.00	36,000.00	37,450.00	35,395.82	35,597
2022-04-26	37,800.00	37,800.00	37,000.00	37,100.00	35,065.01	17,936
2022-04-25	37,000.00	38,050.00	36,400.00	37,350.00	35,301.30	20,749
2022-04-22	37,500.00	37,750.00	36,650.00	37,050.00	35,017.76	25,261
2022-04-21	37,750.00	37,900.00	37,000.00	37,500.00	35,443.07	26,854
2022-04-20	37,000.00	37,800.00	36,500.00	37,750.00	35,679.36	32,651
2022-04-19	37,050.00	37,350.00	36,000.00	37,050.00	35,017.76	49,728
2022-04-18	35,550.00	36,500.00	35,200.00	36,500.00	34,497.93	29,957
2022-04-15	35,100.00	35,650.00	34,950.00	35,400.00	33,458.26	19,122
2022-04-14	35,150.00	35,350.00	34,450.00	35,150.00	33,221.97	10,364
2022-04-13	34,300.00	35,100.00	34,150.00	34,900.00	32,985.69	14,825
2022-04-12	34,300.00	34,550.00	33,600.00	34,500.00	32,607.63	25,415
2022-04-11	35,000.00	35,400.00	34,300.00	34,500.00	32,607.63	46,246
2022-04-08	34,050.00	35,000.00	34,050.00	35,000.00	33,080.20	105,266
2022-04-07	34,450.00	34,650.00	33,400.00	34,500.00	32,607.63	44,666
2022-04-06	34,650.00	34,650.00	33,000.00	34,400.00	32,513.11	67,220
2022-04-05	34,600.00	35,000.00	33,950.00	34,750.00	32,843.92	21,590
2022-04-04	35,250.00	35,250.00	34,500.00	34,600.00	32,702.14	14,434
2022-04-01	35,500.00	35,500.00	34,500.00	34,850.00	32,938.43	24,264
2022-03-31	35,300.00	35,700.00	34,650.00	35,500.00	33,552.78	44,297
2022-03-30	36,150.00	36,350.00	35,250.00	35,400.00	33,458.26	33,080
2022-03-29	36,200.00	36,800.00	35,650.00	35,950.00	33,978.09	19,242
2022-03-28	35,250.00	36,400.00	35,250.00	36,300.00	34,308.90	29,782
2022-03-25	35,850.00	36,200.00	35,200.00	35,450.00	33,505.52	35,613
2022-03-24	37,000.00	37,050.00	35,100.00	35,850.00	33,883.58	112,185
2022-03-23	39,050.00	39,100.00	37,750.00	37,900.00	35,821.13	54,246
2022-03-22	38,300.00	39,750.00	38,300.00	39,000.00	36,860.80	55,397
2022-03-21	37,900.00	38,800.00	37,400.00	38,800.00	36,671.77	37,366
2022-03-18	38,050.00	38,450.00	37,300.00	38,300.00	36,199.19	47,471
2022-03-17	37,250.00	38,600.00	36,900.00	38,550.00	36,435.48	57,573
2022-03-16	36,600.00	37,600.00	35,750.00	37,600.00	35,537.59	72,691
2022-03-15	35,850.00	36,450.00	35,550.00	36,000.00	34,025.35	24,457
2022-03-14	36,050.00	37,000.00	35,550.00	35,950.00	33,978.09	22,928
2022-03-11	37,300.00	37,300.00	35,850.00	35,950.00	33,978.09	34,063
2022-03-10	37,200.00	38,250.00	36,650.00	37,100.00	35,065.01	20,628
2022-03-08	36,850.00	36,850.00	35,200.00	36,800.00	34,781.47	43,039
2022-03-07	37,250.00	37,550.00	35,900.00	36,850.00	34,828.73	23,971
2022-03-04	37,100.00	38,200.00	36,550.00	37,250.00	35,206.79	33,795
2022-03-03	35,500.00	37,600.00	35,500.00	37,150.00	35,112.27	44,883
2022-03-02	36,500.00	36,500.00	35,300.00	36,000.00	34,025.35	54,784
2022-02-28	35,800.00	37,200.00	35,050.00	36,500.00	34,497.93	54,041
2022-02-25	37,000.00	37,700.00	35,200.00	36,300.00	34,308.90	60,966
2022-02-24	37,900.00	37,900.00	36,450.00	36,850.00	34,828.73	42,822
2022-02-23	37,000.00	38,300.00	37,000.00	38,000.00	35,915.65	23,261

← NewerPage 19 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.