DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 19,530.00 | 20,500.00 | 19,510.00 | 19,630.00 | 18,760.87 | 41,823 |
| 2025-07-25 | 20,250.00 | 20,400.00 | 19,450.00 | 19,520.00 | 18,655.74 | 48,361 |
| 2025-07-24 | 20,900.00 | 21,000.00 | 20,150.00 | 20,200.00 | 19,305.63 | 75,426 |
| 2025-07-23 | 19,970.00 | 20,850.00 | 19,500.00 | 20,800.00 | 19,879.06 | 118,660 |
| 2025-07-22 | 19,250.00 | 20,100.00 | 19,020.00 | 19,940.00 | 19,057.14 | 131,282 |
| 2025-07-21 | 18,420.00 | 19,170.00 | 18,410.00 | 19,150.00 | 18,302.12 | 49,269 |
| 2025-07-18 | 19,000.00 | 19,110.00 | 18,370.00 | 18,420.00 | 17,604.44 | 47,617 |
| 2025-07-17 | 17,670.00 | 19,120.00 | 17,580.00 | 18,950.00 | 18,110.97 | 188,012 |
| 2025-07-16 | 17,590.00 | 17,800.00 | 17,210.00 | 17,580.00 | 16,801.63 | 55,931 |
| 2025-07-15 | 17,640.00 | 17,730.00 | 17,440.00 | 17,580.00 | 16,801.63 | 25,051 |
| 2025-07-14 | 17,420.00 | 17,660.00 | 17,280.00 | 17,640.00 | 16,858.98 | 19,647 |
| 2025-07-11 | 17,600.00 | 17,720.00 | 17,300.00 | 17,420.00 | 16,648.72 | 29,056 |
| 2025-07-10 | 17,350.00 | 17,600.00 | 17,220.00 | 17,600.00 | 16,820.75 | 28,168 |
| 2025-07-09 | 17,050.00 | 17,440.00 | 16,780.00 | 17,350.00 | 16,581.82 | 47,949 |
| 2025-07-08 | 16,560.00 | 16,950.00 | 16,370.00 | 16,930.00 | 16,180.41 | 36,044 |
| 2025-07-07 | 16,060.00 | 16,600.00 | 15,950.00 | 16,560.00 | 15,826.79 | 36,013 |
| 2025-07-04 | 16,230.00 | 16,470.00 | 16,010.00 | 16,060.00 | 15,348.93 | 100,334 |
| 2025-07-03 | 16,260.00 | 16,550.00 | 16,130.00 | 16,210.00 | 15,492.29 | 81,684 |
| 2025-07-02 | 16,800.00 | 16,820.00 | 16,020.00 | 16,210.00 | 15,492.29 | 95,678 |
| 2025-07-01 | 17,520.00 | 17,640.00 | 16,700.00 | 16,750.00 | 16,008.38 | 131,814 |
| 2025-06-30 | 17,500.00 | 17,700.00 | 17,350.00 | 17,520.00 | 16,744.29 | 25,036 |
| 2025-06-27 | 17,970.00 | 18,120.00 | 17,430.00 | 17,490.00 | 16,715.62 | 32,862 |
| 2025-06-26 | 18,000.00 | 18,000.00 | 17,520.00 | 17,970.00 | 17,174.36 | 25,522 |
| 2025-06-25 | 17,950.00 | 18,010.00 | 17,510.00 | 17,930.00 | 17,136.14 | 24,696 |
| 2025-06-24 | 17,500.00 | 17,990.00 | 17,470.00 | 17,950.00 | 17,155.25 | 26,094 |
| 2025-06-23 | 17,280.00 | 17,580.00 | 17,000.00 | 17,460.00 | 16,686.95 | 39,817 |
| 2025-06-20 | 18,630.00 | 18,630.00 | 17,320.00 | 17,640.00 | 16,858.98 | 90,603 |
| 2025-06-19 | 17,710.00 | 18,530.00 | 17,520.00 | 18,450.00 | 17,633.11 | 73,530 |
| 2025-06-18 | 17,210.00 | 17,710.00 | 17,050.00 | 17,710.00 | 16,925.88 | 49,015 |
| 2025-06-17 | 16,800.00 | 17,260.00 | 16,680.00 | 17,210.00 | 16,448.01 | 44,567 |
| 2025-06-16 | 16,470.00 | 17,010.00 | 16,300.00 | 16,800.00 | 16,056.17 | 48,804 |
| 2025-06-13 | 17,060.00 | 17,110.00 | 16,260.00 | 16,470.00 | 15,740.78 | 82,788 |
| 2025-06-12 | 17,360.00 | 17,630.00 | 17,160.00 | 17,160.00 | 16,400.23 | 36,559 |
| 2025-06-11 | 17,300.00 | 17,640.00 | 17,170.00 | 17,320.00 | 16,553.14 | 30,277 |
| 2025-06-10 | 17,200.00 | 17,370.00 | 16,990.00 | 17,290.00 | 16,524.47 | 32,404 |
| 2025-06-09 | 17,230.00 | 17,480.00 | 17,070.00 | 17,180.00 | 16,419.34 | 30,818 |
| 2025-06-05 | 17,000.00 | 17,290.00 | 16,900.00 | 17,180.00 | 16,419.34 | 37,328 |
| 2025-06-04 | 17,200.00 | 17,320.00 | 16,800.00 | 17,000.00 | 16,247.31 | 35,444 |
| 2025-06-02 | 16,800.00 | 17,200.00 | 16,520.00 | 17,180.00 | 16,419.34 | 60,248 |
| 2025-05-30 | 16,510.00 | 16,790.00 | 16,210.00 | 16,790.00 | 16,046.61 | 37,581 |
| 2025-05-29 | 16,560.00 | 16,730.00 | 16,140.00 | 16,490.00 | 15,759.89 | 59,116 |
| 2025-05-28 | 16,640.00 | 16,660.00 | 16,320.00 | 16,560.00 | 15,826.79 | 28,038 |
| 2025-05-27 | 16,580.00 | 16,640.00 | 16,340.00 | 16,550.00 | 15,817.24 | 34,301 |
| 2025-05-26 | 16,710.00 | 16,720.00 | 16,270.00 | 16,570.00 | 15,836.35 | 47,238 |
| 2025-05-23 | 17,000.00 | 17,000.00 | 16,460.00 | 16,710.00 | 15,970.15 | 53,907 |
| 2025-05-22 | 17,480.00 | 17,480.00 | 16,790.00 | 17,000.00 | 16,247.31 | 70,476 |
| 2025-05-21 | 17,750.00 | 18,090.00 | 16,910.00 | 17,480.00 | 16,706.06 | 125,563 |
| 2025-05-20 | 17,570.00 | 17,880.00 | 17,460.00 | 17,750.00 | 16,964.11 | 71,264 |
| 2025-05-19 | 17,770.00 | 17,770.00 | 17,100.00 | 17,480.00 | 16,706.06 | 70,952 |
| 2025-05-16 | 17,990.00 | 18,400.00 | 16,920.00 | 17,850.00 | 17,059.68 | 164,370 |
| 2025-05-15 | 15,540.00 | 18,840.00 | 15,430.00 | 17,800.00 | 17,011.89 | 737,018 |
| 2025-05-14 | 14,740.00 | 15,540.00 | 14,740.00 | 15,520.00 | 14,832.84 | 50,783 |
| 2025-05-13 | 14,630.00 | 14,760.00 | 14,540.00 | 14,740.00 | 14,087.38 | 18,297 |
| 2025-05-12 | 14,850.00 | 14,850.00 | 14,600.00 | 14,630.00 | 13,982.25 | 22,760 |
| 2025-05-09 | 14,850.00 | 14,850.00 | 14,650.00 | 14,810.00 | 14,154.28 | 15,672 |
| 2025-05-08 | 14,510.00 | 14,800.00 | 14,510.00 | 14,790.00 | 14,135.16 | 31,235 |
| 2025-05-07 | 14,480.00 | 14,570.00 | 14,300.00 | 14,520.00 | 13,877.12 | 15,759 |
| 2025-05-02 | 14,460.00 | 14,480.00 | 14,290.00 | 14,480.00 | 13,838.89 | 16,070 |
| 2025-04-30 | 14,570.00 | 14,580.00 | 14,350.00 | 14,450.00 | 13,810.22 | 17,931 |
| 2025-04-29 | 14,410.00 | 14,620.00 | 14,220.00 | 14,500.00 | 13,858.00 | 29,642 |
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.