DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 36,900.00 | 37,550.00 | 36,400.00 | 37,400.00 | 35,348.56 | 25,441 |
| 2022-02-21 | 37,000.00 | 37,800.00 | 35,900.00 | 37,300.00 | 35,254.04 | 22,109 |
| 2022-02-18 | 37,000.00 | 37,600.00 | 36,500.00 | 37,050.00 | 35,017.76 | 35,993 |
| 2022-02-17 | 37,100.00 | 37,950.00 | 36,300.00 | 37,000.00 | 34,970.50 | 21,433 |
| 2022-02-16 | 37,100.00 | 37,150.00 | 35,650.00 | 37,100.00 | 35,065.01 | 47,831 |
| 2022-02-15 | 35,850.00 | 36,700.00 | 35,350.00 | 36,200.00 | 34,214.38 | 23,116 |
| 2022-02-14 | 35,400.00 | 36,200.00 | 34,600.00 | 35,850.00 | 33,883.58 | 53,478 |
| 2022-02-11 | 35,500.00 | 36,700.00 | 35,200.00 | 36,050.00 | 34,072.61 | 33,751 |
| 2022-02-10 | 38,150.00 | 38,700.00 | 34,350.00 | 36,050.00 | 34,072.61 | 98,169 |
| 2022-02-09 | 38,600.00 | 38,600.00 | 37,500.00 | 38,450.00 | 36,340.97 | 33,475 |
| 2022-02-08 | 39,250.00 | 39,650.00 | 37,900.00 | 38,400.00 | 36,293.71 | 29,152 |
| 2022-02-07 | 39,500.00 | 39,950.00 | 38,700.00 | 39,100.00 | 36,955.31 | 31,261 |
| 2022-02-04 | 38,850.00 | 39,850.00 | 38,400.00 | 39,100.00 | 36,955.31 | 17,846 |
| 2022-02-03 | 41,100.00 | 41,100.00 | 38,800.00 | 38,850.00 | 36,719.02 | 59,759 |
| 2022-01-28 | 38,800.00 | 40,050.00 | 37,350.00 | 39,900.00 | 37,711.43 | 47,583 |
| 2022-01-27 | 39,700.00 | 40,750.00 | 38,000.00 | 38,850.00 | 36,719.02 | 81,043 |
| 2022-01-26 | 38,100.00 | 39,400.00 | 37,650.00 | 39,050.00 | 36,908.05 | 48,479 |
| 2022-01-25 | 39,350.00 | 39,550.00 | 36,600.00 | 38,700.00 | 36,577.25 | 115,925 |
| 2022-01-24 | 41,300.00 | 41,700.00 | 38,750.00 | 39,000.00 | 36,860.80 | 93,898 |
| 2022-01-21 | 45,300.00 | 47,000.00 | 40,350.00 | 41,200.00 | 38,940.12 | 253,821 |
| 2022-01-20 | 45,400.00 | 45,400.00 | 44,300.00 | 44,500.00 | 42,059.11 | 41,657 |
| 2022-01-19 | 45,350.00 | 45,750.00 | 44,500.00 | 44,900.00 | 42,437.17 | 252,864 |
| 2022-01-18 | 44,600.00 | 46,000.00 | 43,800.00 | 45,350.00 | 42,862.49 | 47,740 |
| 2022-01-17 | 45,100.00 | 45,300.00 | 43,850.00 | 44,000.00 | 41,586.54 | 31,383 |
| 2022-01-14 | 44,200.00 | 45,300.00 | 43,450.00 | 45,100.00 | 42,626.20 | 83,281 |
| 2022-01-13 | 44,000.00 | 44,950.00 | 43,550.00 | 44,200.00 | 41,775.57 | 71,446 |
| 2022-01-12 | 40,900.00 | 44,000.00 | 40,900.00 | 44,000.00 | 41,586.54 | 75,619 |
| 2022-01-11 | 40,750.00 | 41,000.00 | 39,550.00 | 40,850.00 | 38,609.32 | 51,350 |
| 2022-01-10 | 41,550.00 | 41,900.00 | 40,650.00 | 41,150.00 | 38,892.87 | 26,913 |
| 2022-01-07 | 41,450.00 | 41,900.00 | 41,000.00 | 41,500.00 | 39,223.67 | 37,601 |
| 2022-01-06 | 41,550.00 | 42,050.00 | 40,650.00 | 41,450.00 | 39,176.41 | 52,684 |
| 2022-01-05 | 42,550.00 | 43,250.00 | 41,650.00 | 42,100.00 | 39,790.76 | 94,299 |
| 2022-01-04 | 41,000.00 | 42,450.00 | 41,000.00 | 42,050.00 | 39,743.50 | 86,787 |
| 2022-01-03 | 40,200.00 | 41,650.00 | 40,200.00 | 41,000.00 | 38,751.09 | 101,315 |
| 2021-12-30 | 39,650.00 | 40,000.00 | 38,800.00 | 40,000.00 | 37,805.95 | 128,061 |
| 2021-12-29 | 39,700.00 | 41,000.00 | 39,150.00 | 39,550.00 | 37,380.63 | 34,542 |
| 2021-12-28 | 38,700.00 | 39,900.00 | 38,400.00 | 39,800.00 | 37,522.40 | 60,341 |
| 2021-12-27 | 39,000.00 | 39,450.00 | 38,400.00 | 38,700.00 | 36,485.35 | 46,002 |
| 2021-12-24 | 39,350.00 | 39,850.00 | 38,550.00 | 39,000.00 | 36,768.18 | 62,006 |
| 2021-12-23 | 40,900.00 | 41,100.00 | 39,450.00 | 39,650.00 | 37,380.98 | 63,874 |
| 2021-12-22 | 42,300.00 | 42,300.00 | 40,600.00 | 40,900.00 | 38,559.45 | 142,502 |
| 2021-12-21 | 41,650.00 | 42,550.00 | 40,300.00 | 42,050.00 | 39,643.64 | 87,184 |
| 2021-12-20 | 42,050.00 | 42,400.00 | 40,950.00 | 41,600.00 | 39,219.39 | 43,808 |
| 2021-12-17 | 40,600.00 | 43,600.00 | 40,600.00 | 42,050.00 | 39,643.64 | 93,910 |
| 2021-12-16 | 44,100.00 | 44,850.00 | 39,800.00 | 40,400.00 | 38,088.07 | 140,617 |
| 2021-12-15 | 44,050.00 | 45,600.00 | 44,000.00 | 44,000.00 | 41,482.05 | 29,147 |
| 2021-12-14 | 45,350.00 | 45,350.00 | 43,550.00 | 44,500.00 | 41,953.44 | 63,953 |
| 2021-12-13 | 46,350.00 | 46,800.00 | 45,250.00 | 45,400.00 | 42,801.93 | 20,190 |
| 2021-12-10 | 45,650.00 | 46,500.00 | 45,200.00 | 46,350.00 | 43,697.57 | 22,114 |
| 2021-12-09 | 45,850.00 | 45,900.00 | 44,350.00 | 45,750.00 | 43,131.91 | 63,966 |
| 2021-12-08 | 45,600.00 | 47,150.00 | 44,400.00 | 44,950.00 | 42,377.69 | 100,529 |
| 2021-12-07 | 43,300.00 | 45,950.00 | 43,300.00 | 45,600.00 | 42,990.49 | 120,979 |
| 2021-12-06 | 44,300.00 | 44,650.00 | 43,300.00 | 43,850.00 | 41,340.64 | 61,354 |
| 2021-12-03 | 44,950.00 | 45,300.00 | 44,000.00 | 44,650.00 | 42,094.85 | 38,247 |
| 2021-12-02 | 43,500.00 | 45,500.00 | 43,250.00 | 44,300.00 | 41,764.88 | 104,451 |
| 2021-12-01 | 41,050.00 | 43,950.00 | 39,800.00 | 43,950.00 | 41,434.91 | 108,630 |
| 2021-11-30 | 41,200.00 | 42,850.00 | 40,950.00 | 41,500.00 | 39,125.12 | 89,037 |
| 2021-11-29 | 39,900.00 | 42,500.00 | 39,800.00 | 40,950.00 | 38,606.59 | 82,823 |
| 2021-11-26 | 41,550.00 | 42,550.00 | 41,000.00 | 41,800.00 | 39,407.95 | 53,947 |
| 2021-11-25 | 42,150.00 | 42,500.00 | 40,700.00 | 41,550.00 | 39,172.26 | 40,427 |
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.