DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,180.00 | 12,200.00 | 11,780.00 | 11,820.00 | 11,296.66 | 35,404 |
| 2025-01-24 | 11,760.00 | 12,490.00 | 11,740.00 | 12,200.00 | 11,659.84 | 80,710 |
| 2025-01-23 | 12,130.00 | 12,130.00 | 11,700.00 | 11,750.00 | 11,229.76 | 22,731 |
| 2025-01-22 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 11,564.26 | 15,758 |
| 2025-01-21 | 12,010.00 | 12,240.00 | 11,730.00 | 12,170.00 | 11,631.16 | 31,269 |
| 2025-01-20 | 11,660.00 | 12,060.00 | 11,660.00 | 12,050.00 | 11,516.48 | 27,679 |
| 2025-01-17 | 11,790.00 | 11,790.00 | 11,560.00 | 11,680.00 | 11,162.86 | 7,831 |
| 2025-01-16 | 11,660.00 | 11,820.00 | 11,600.00 | 11,710.00 | 11,191.53 | 29,350 |
| 2025-01-15 | 11,770.00 | 11,840.00 | 11,570.00 | 11,660.00 | 11,143.74 | 27,961 |
| 2025-01-14 | 11,810.00 | 12,010.00 | 11,780.00 | 11,880.00 | 11,354.00 | 12,868 |
| 2025-01-13 | 12,210.00 | 12,210.00 | 11,740.00 | 11,810.00 | 11,287.10 | 62,900 |
| 2025-01-10 | 12,490.00 | 12,490.00 | 12,140.00 | 12,220.00 | 11,678.95 | 20,597 |
| 2025-01-09 | 12,440.00 | 12,440.00 | 12,010.00 | 12,390.00 | 11,841.42 | 21,745 |
| 2025-01-08 | 12,270.00 | 12,610.00 | 12,170.00 | 12,230.00 | 11,688.51 | 22,322 |
| 2025-01-07 | 12,880.00 | 12,880.00 | 12,310.00 | 12,380.00 | 11,831.87 | 46,575 |
| 2025-01-06 | 12,660.00 | 12,830.00 | 12,620.00 | 12,660.00 | 12,099.47 | 23,672 |
| 2025-01-03 | 12,650.00 | 12,900.00 | 12,620.00 | 12,660.00 | 12,099.47 | 27,342 |
| 2025-01-02 | 12,900.00 | 12,900.00 | 12,670.00 | 12,810.00 | 12,242.83 | 23,686 |
| 2024-12-30 | 12,140.00 | 12,990.00 | 12,140.00 | 12,900.00 | 12,328.84 | 44,427 |
| 2024-12-27 | 12,420.00 | 12,540.00 | 12,180.00 | 12,180.00 | 11,640.72 | 32,403 |
| 2024-12-26 | 12,410.00 | 12,640.00 | 12,410.00 | 12,550.00 | 11,994.34 | 24,767 |
| 2024-12-24 | 12,510.00 | 12,780.00 | 12,370.00 | 12,520.00 | 11,965.67 | 24,448 |
| 2024-12-23 | 12,420.00 | 12,700.00 | 12,420.00 | 12,490.00 | 11,937.00 | 22,234 |
| 2024-12-20 | 12,480.00 | 12,700.00 | 12,430.00 | 12,510.00 | 11,956.11 | 22,108 |
| 2024-12-19 | 12,650.00 | 12,700.00 | 12,430.00 | 12,560.00 | 12,003.90 | 39,543 |
| 2024-12-18 | 12,750.00 | 12,970.00 | 12,680.00 | 12,890.00 | 12,319.29 | 18,942 |
| 2024-12-17 | 12,650.00 | 12,900.00 | 12,510.00 | 12,750.00 | 12,185.48 | 51,488 |
| 2024-12-16 | 12,760.00 | 13,060.00 | 12,480.00 | 12,630.00 | 12,070.80 | 59,269 |
| 2024-12-13 | 12,400.00 | 12,700.00 | 12,310.00 | 12,660.00 | 12,099.47 | 27,971 |
| 2024-12-12 | 12,430.00 | 12,980.00 | 12,370.00 | 12,540.00 | 11,984.78 | 84,105 |
| 2024-12-11 | 11,460.00 | 12,390.00 | 11,460.00 | 12,390.00 | 11,841.42 | 72,218 |
| 2024-12-10 | 10,830.00 | 11,570.00 | 10,830.00 | 11,570.00 | 11,057.73 | 44,047 |
| 2024-12-09 | 11,100.00 | 11,190.00 | 10,680.00 | 10,840.00 | 10,360.05 | 80,553 |
| 2024-12-06 | 11,620.00 | 11,750.00 | 10,640.00 | 11,470.00 | 10,962.16 | 62,269 |
| 2024-12-05 | 12,260.00 | 12,280.00 | 11,560.00 | 11,630.00 | 11,115.07 | 43,447 |
| 2024-12-04 | 11,520.00 | 12,260.00 | 11,360.00 | 12,200.00 | 11,659.84 | 53,296 |
| 2024-12-03 | 11,210.00 | 11,820.00 | 11,210.00 | 11,750.00 | 11,229.76 | 52,579 |
| 2024-12-02 | 11,900.00 | 11,990.00 | 11,290.00 | 11,360.00 | 10,857.03 | 53,002 |
| 2024-11-29 | 12,030.00 | 12,030.00 | 11,430.00 | 11,800.00 | 11,277.55 | 60,937 |
| 2024-11-28 | 12,570.00 | 12,570.00 | 11,680.00 | 11,950.00 | 11,420.90 | 97,119 |
| 2024-11-27 | 12,800.00 | 13,500.00 | 12,240.00 | 12,570.00 | 12,013.45 | 150,509 |
| 2024-11-26 | 12,220.00 | 12,580.00 | 11,750.00 | 12,500.00 | 11,946.55 | 72,792 |
| 2024-11-25 | 10,850.00 | 13,160.00 | 10,830.00 | 12,220.00 | 11,678.95 | 338,870 |
| 2024-11-22 | 10,380.00 | 10,750.00 | 10,380.00 | 10,650.00 | 10,178.46 | 37,133 |
| 2024-11-21 | 10,660.00 | 10,790.00 | 10,420.00 | 10,500.00 | 10,035.10 | 24,166 |
| 2024-11-20 | 10,540.00 | 10,760.00 | 10,340.00 | 10,760.00 | 10,283.59 | 25,844 |
| 2024-11-19 | 10,630.00 | 10,720.00 | 10,260.00 | 10,630.00 | 10,159.35 | 67,620 |
| 2024-11-18 | 10,600.00 | 10,930.00 | 10,520.00 | 10,780.00 | 10,302.71 | 42,968 |
| 2024-11-15 | 11,190.00 | 11,190.00 | 10,590.00 | 10,710.00 | 10,235.81 | 138,743 |
| 2024-11-14 | 10,130.00 | 11,950.00 | 10,110.00 | 11,140.00 | 10,646.77 | 383,352 |
| 2024-11-13 | 10,530.00 | 10,530.00 | 9,820.00 | 10,130.00 | 9,681.49 | 38,339 |
| 2024-11-12 | 11,040.00 | 11,040.00 | 10,530.00 | 10,530.00 | 10,063.78 | 35,060 |
| 2024-11-11 | 10,500.00 | 11,410.00 | 10,500.00 | 11,040.00 | 10,551.20 | 97,454 |
| 2024-11-08 | 10,800.00 | 10,840.00 | 10,500.00 | 10,500.00 | 10,035.10 | 31,281 |
| 2024-11-07 | 10,000.00 | 11,390.00 | 9,930.00 | 10,900.00 | 10,417.39 | 186,834 |
| 2024-11-06 | 10,150.00 | 10,210.00 | 9,820.00 | 10,000.00 | 9,557.24 | 27,676 |
| 2024-11-05 | 10,010.00 | 10,350.00 | 10,010.00 | 10,180.00 | 9,729.27 | 24,532 |
| 2024-11-04 | 9,800.00 | 10,100.00 | 9,800.00 | 10,030.00 | 9,585.91 | 16,706 |
| 2024-11-01 | 10,120.00 | 10,120.00 | 9,800.00 | 9,880.00 | 9,442.56 | 21,634 |
| 2024-10-31 | 9,950.00 | 10,200.00 | 9,650.00 | 10,120.00 | 9,671.93 | 23,527 |
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.