DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14,500.00 | 14,550.00 | 14,230.00 | 14,400.00 | 13,762.43 | 23,012 |
| 2025-04-25 | 14,500.00 | 14,540.00 | 14,350.00 | 14,440.00 | 13,800.66 | 16,539 |
| 2025-04-24 | 14,490.00 | 14,550.00 | 14,250.00 | 14,300.00 | 13,666.86 | 17,894 |
| 2025-04-23 | 14,500.00 | 14,640.00 | 14,450.00 | 14,490.00 | 13,848.44 | 22,322 |
| 2025-04-22 | 14,410.00 | 14,660.00 | 14,150.00 | 14,460.00 | 13,819.77 | 20,230 |
| 2025-04-21 | 14,550.00 | 14,580.00 | 14,050.00 | 14,410.00 | 13,771.99 | 12,359 |
| 2025-04-18 | 14,510.00 | 14,610.00 | 14,260.00 | 14,530.00 | 13,886.67 | 14,649 |
| 2025-04-17 | 14,010.00 | 14,610.00 | 14,010.00 | 14,490.00 | 13,848.44 | 16,986 |
| 2025-04-16 | 14,470.00 | 14,470.00 | 14,110.00 | 14,130.00 | 13,504.38 | 18,067 |
| 2025-04-15 | 14,400.00 | 14,490.00 | 14,080.00 | 14,350.00 | 13,714.64 | 21,519 |
| 2025-04-14 | 14,240.00 | 14,370.00 | 14,000.00 | 14,340.00 | 13,705.09 | 15,307 |
| 2025-04-11 | 14,070.00 | 14,190.00 | 13,890.00 | 14,190.00 | 13,561.73 | 13,954 |
| 2025-04-10 | 13,960.00 | 14,180.00 | 13,510.00 | 14,050.00 | 13,427.93 | 24,634 |
| 2025-04-09 | 13,510.00 | 13,570.00 | 12,830.00 | 13,040.00 | 12,462.64 | 92,829 |
| 2025-04-08 | 13,500.00 | 14,070.00 | 13,410.00 | 13,500.00 | 12,902.28 | 45,045 |
| 2025-04-07 | 13,600.00 | 13,730.00 | 13,150.00 | 13,450.00 | 12,854.49 | 73,326 |
| 2025-04-04 | 14,530.00 | 14,780.00 | 13,500.00 | 14,210.00 | 13,580.84 | 73,460 |
| 2025-04-03 | 14,840.00 | 14,900.00 | 14,540.00 | 14,670.00 | 14,020.47 | 17,264 |
| 2025-04-02 | 15,050.00 | 15,090.00 | 14,800.00 | 14,850.00 | 14,192.50 | 27,477 |
| 2025-04-01 | 14,880.00 | 15,310.00 | 14,880.00 | 15,170.00 | 14,498.34 | 25,070 |
| 2025-03-31 | 14,840.00 | 14,950.00 | 14,310.00 | 14,870.00 | 14,211.62 | 30,959 |
| 2025-03-28 | 15,290.00 | 15,290.00 | 14,760.00 | 14,950.00 | 14,288.08 | 38,008 |
| 2025-03-27 | 15,420.00 | 15,420.00 | 15,150.00 | 15,300.00 | 14,622.58 | 28,402 |
| 2025-03-26 | 14,940.00 | 15,620.00 | 14,860.00 | 15,480.00 | 14,794.61 | 77,264 |
| 2025-03-25 | 14,910.00 | 15,110.00 | 14,610.00 | 14,820.00 | 14,163.83 | 47,967 |
| 2025-03-24 | 14,800.00 | 14,950.00 | 14,620.00 | 14,900.00 | 14,240.29 | 21,707 |
| 2025-03-21 | 14,760.00 | 14,970.00 | 14,400.00 | 14,780.00 | 14,125.60 | 71,114 |
| 2025-03-20 | 15,080.00 | 15,080.00 | 14,610.00 | 14,770.00 | 14,116.05 | 31,323 |
| 2025-03-19 | 15,140.00 | 15,140.00 | 14,900.00 | 15,040.00 | 14,374.09 | 28,916 |
| 2025-03-18 | 15,320.00 | 15,550.00 | 14,950.00 | 15,150.00 | 14,479.22 | 49,448 |
| 2025-03-17 | 14,710.00 | 14,980.00 | 14,500.00 | 14,880.00 | 14,221.18 | 49,687 |
| 2025-03-14 | 14,710.00 | 14,950.00 | 14,700.00 | 14,710.00 | 14,058.70 | 24,057 |
| 2025-03-13 | 14,800.00 | 15,050.00 | 14,760.00 | 14,770.00 | 14,116.05 | 25,703 |
| 2025-03-12 | 15,340.00 | 15,340.00 | 14,780.00 | 14,810.00 | 14,154.28 | 41,689 |
| 2025-03-11 | 14,610.00 | 15,210.00 | 14,580.00 | 15,190.00 | 14,517.45 | 49,936 |
| 2025-03-10 | 15,460.00 | 15,750.00 | 14,880.00 | 15,160.00 | 14,488.78 | 52,451 |
| 2025-03-07 | 15,680.00 | 15,850.00 | 15,210.00 | 15,460.00 | 14,775.50 | 64,864 |
| 2025-03-06 | 15,940.00 | 16,690.00 | 15,660.00 | 15,680.00 | 14,985.76 | 158,342 |
| 2025-03-05 | 14,500.00 | 15,900.00 | 14,400.00 | 15,660.00 | 14,966.64 | 195,193 |
| 2025-03-04 | 14,460.00 | 14,710.00 | 14,050.00 | 14,490.00 | 13,848.44 | 67,774 |
| 2025-02-28 | 14,370.00 | 14,660.00 | 14,080.00 | 14,450.00 | 13,810.22 | 74,722 |
| 2025-02-27 | 14,650.00 | 14,760.00 | 14,240.00 | 14,370.00 | 13,733.76 | 64,069 |
| 2025-02-26 | 14,510.00 | 14,710.00 | 14,250.00 | 14,650.00 | 14,001.36 | 43,604 |
| 2025-02-25 | 14,880.00 | 14,880.00 | 14,270.00 | 14,320.00 | 13,685.97 | 66,894 |
| 2025-02-24 | 14,160.00 | 14,940.00 | 14,140.00 | 14,800.00 | 14,144.72 | 126,287 |
| 2025-02-21 | 14,160.00 | 15,000.00 | 13,940.00 | 14,300.00 | 13,666.86 | 250,058 |
| 2025-02-20 | 14,200.00 | 14,410.00 | 14,000.00 | 14,020.00 | 13,399.25 | 79,599 |
| 2025-02-19 | 15,000.00 | 15,030.00 | 13,720.00 | 14,210.00 | 13,580.84 | 377,502 |
| 2025-02-18 | 13,050.00 | 14,550.00 | 12,810.00 | 14,550.00 | 13,905.79 | 243,307 |
| 2025-02-17 | 13,100.00 | 13,350.00 | 12,760.00 | 13,060.00 | 12,481.76 | 102,583 |
| 2025-02-14 | 12,730.00 | 13,420.00 | 12,510.00 | 13,100.00 | 12,519.99 | 89,503 |
| 2025-02-13 | 12,150.00 | 13,000.00 | 12,150.00 | 12,760.00 | 12,195.04 | 111,118 |
| 2025-02-12 | 12,090.00 | 12,350.00 | 12,010.00 | 12,120.00 | 11,583.38 | 36,976 |
| 2025-02-11 | 11,810.00 | 12,280.00 | 11,720.00 | 12,080.00 | 11,545.15 | 33,246 |
| 2025-02-10 | 11,990.00 | 11,990.00 | 11,750.00 | 11,810.00 | 11,287.10 | 22,180 |
| 2025-02-07 | 11,890.00 | 12,070.00 | 11,640.00 | 11,990.00 | 11,459.13 | 17,335 |
| 2025-02-06 | 12,030.00 | 12,070.00 | 11,740.00 | 11,870.00 | 11,344.45 | 21,284 |
| 2025-02-05 | 11,390.00 | 12,080.00 | 11,390.00 | 12,030.00 | 11,497.36 | 24,152 |
| 2025-02-04 | 11,500.00 | 11,570.00 | 11,300.00 | 11,540.00 | 11,029.06 | 46,271 |
| 2025-02-03 | 11,750.00 | 11,750.00 | 11,110.00 | 11,390.00 | 10,885.70 | 53,424 |
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.