DYPNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,130.00 | 10,130.00 | 9,790.00 | 9,950.00 | 9,509.46 | 19,266 |
| 2024-10-29 | 9,980.00 | 10,100.00 | 9,790.00 | 10,070.00 | 9,624.14 | 24,377 |
| 2024-10-28 | 9,790.00 | 10,030.00 | 9,700.00 | 9,970.00 | 9,528.57 | 44,326 |
| 2024-10-25 | 10,450.00 | 10,550.00 | 9,510.00 | 9,680.00 | 9,251.41 | 87,241 |
| 2024-10-24 | 10,690.00 | 10,690.00 | 10,310.00 | 10,450.00 | 9,987.32 | 34,041 |
| 2024-10-23 | 10,650.00 | 10,720.00 | 10,400.00 | 10,690.00 | 10,216.69 | 37,536 |
| 2024-10-22 | 11,370.00 | 11,380.00 | 10,430.00 | 10,490.00 | 10,025.55 | 104,917 |
| 2024-10-21 | 11,500.00 | 11,660.00 | 11,350.00 | 11,380.00 | 10,876.14 | 27,839 |
| 2024-10-18 | 11,700.00 | 11,730.00 | 11,520.00 | 11,720.00 | 11,201.09 | 17,453 |
| 2024-10-17 | 11,780.00 | 11,820.00 | 11,670.00 | 11,800.00 | 11,277.55 | 14,064 |
| 2024-10-16 | 12,210.00 | 12,210.00 | 11,830.00 | 11,860.00 | 11,334.89 | 20,516 |
| 2024-10-15 | 12,340.00 | 12,340.00 | 11,910.00 | 12,300.00 | 11,755.41 | 31,316 |
| 2024-10-14 | 12,840.00 | 12,850.00 | 12,260.00 | 12,340.00 | 11,793.64 | 28,323 |
| 2024-10-11 | 12,800.00 | 12,950.00 | 12,760.00 | 12,850.00 | 12,281.06 | 16,176 |
| 2024-10-10 | 13,280.00 | 13,280.00 | 12,740.00 | 12,970.00 | 12,395.74 | 34,329 |
| 2024-10-08 | 13,520.00 | 13,520.00 | 13,170.00 | 13,290.00 | 12,701.58 | 13,414 |
| 2024-10-07 | 13,170.00 | 13,520.00 | 12,930.00 | 13,520.00 | 12,921.39 | 22,082 |
| 2024-10-04 | 13,500.00 | 13,500.00 | 13,130.00 | 13,300.00 | 12,711.13 | 14,060 |
| 2024-10-02 | 13,310.00 | 13,740.00 | 13,310.00 | 13,390.00 | 12,797.15 | 37,508 |
| 2024-09-30 | 13,840.00 | 13,900.00 | 13,530.00 | 13,730.00 | 13,122.09 | 24,329 |
| 2024-09-27 | 13,720.00 | 13,900.00 | 13,580.00 | 13,840.00 | 13,227.22 | 17,753 |
| 2024-09-26 | 13,350.00 | 13,720.00 | 13,260.00 | 13,720.00 | 13,112.54 | 21,190 |
| 2024-09-25 | 13,340.00 | 13,370.00 | 13,160.00 | 13,350.00 | 12,758.92 | 18,280 |
| 2024-09-24 | 13,210.00 | 13,330.00 | 13,010.00 | 13,330.00 | 12,739.80 | 18,311 |
| 2024-09-23 | 12,950.00 | 13,230.00 | 12,800.00 | 13,210.00 | 12,625.12 | 25,626 |
| 2024-09-20 | 12,860.00 | 13,250.00 | 12,860.00 | 12,960.00 | 12,386.19 | 28,437 |
| 2024-09-19 | 12,850.00 | 13,040.00 | 12,450.00 | 12,860.00 | 12,290.61 | 43,698 |
| 2024-09-13 | 12,720.00 | 12,980.00 | 12,720.00 | 12,960.00 | 12,386.19 | 17,581 |
| 2024-09-12 | 12,190.00 | 12,850.00 | 12,190.00 | 12,850.00 | 12,281.06 | 32,252 |
| 2024-09-11 | 11,990.00 | 12,420.00 | 11,990.00 | 12,310.00 | 11,764.97 | 28,946 |
| 2024-09-10 | 11,980.00 | 12,230.00 | 11,930.00 | 12,130.00 | 11,592.93 | 21,432 |
| 2024-09-09 | 11,670.00 | 12,110.00 | 11,640.00 | 12,100.00 | 11,564.26 | 16,490 |
| 2024-09-06 | 12,000.00 | 12,040.00 | 11,750.00 | 12,000.00 | 11,468.69 | 41,967 |
| 2024-09-05 | 12,100.00 | 12,260.00 | 11,780.00 | 12,070.00 | 11,535.59 | 38,948 |
| 2024-09-04 | 12,000.00 | 12,100.00 | 11,420.00 | 12,100.00 | 11,564.26 | 35,678 |
| 2024-09-03 | 11,980.00 | 12,120.00 | 11,890.00 | 12,120.00 | 11,583.38 | 18,465 |
| 2024-09-02 | 12,250.00 | 12,250.00 | 11,700.00 | 11,870.00 | 11,344.45 | 22,485 |
| 2024-08-30 | 11,810.00 | 12,240.00 | 11,810.00 | 12,190.00 | 11,650.28 | 35,530 |
| 2024-08-29 | 12,220.00 | 12,230.00 | 11,750.00 | 11,810.00 | 11,287.10 | 50,562 |
| 2024-08-28 | 12,700.00 | 12,720.00 | 12,100.00 | 12,340.00 | 11,793.64 | 37,587 |
| 2024-08-27 | 12,760.00 | 12,760.00 | 12,390.00 | 12,700.00 | 12,137.70 | 11,705 |
| 2024-08-26 | 12,650.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,185.48 | 7,363 |
| 2024-08-23 | 12,580.00 | 12,870.00 | 12,430.00 | 12,650.00 | 12,089.91 | 19,543 |
| 2024-08-22 | 12,940.00 | 12,940.00 | 12,590.00 | 12,700.00 | 12,137.70 | 33,606 |
| 2024-08-21 | 12,850.00 | 12,960.00 | 12,710.00 | 12,820.00 | 12,252.38 | 18,681 |
| 2024-08-20 | 12,850.00 | 13,080.00 | 12,680.00 | 12,990.00 | 12,414.86 | 41,775 |
| 2024-08-19 | 13,200.00 | 13,610.00 | 12,780.00 | 12,860.00 | 12,290.61 | 37,337 |
| 2024-08-16 | 13,330.00 | 13,440.00 | 12,980.00 | 13,280.00 | 12,692.02 | 39,827 |
| 2024-08-14 | 13,400.00 | 14,980.00 | 13,080.00 | 13,330.00 | 12,739.80 | 249,925 |
| 2024-08-13 | 12,520.00 | 13,000.00 | 12,120.00 | 13,000.00 | 12,424.41 | 42,455 |
| 2024-08-12 | 12,370.00 | 12,470.00 | 12,200.00 | 12,450.00 | 11,898.77 | 16,289 |
| 2024-08-09 | 11,770.00 | 12,380.00 | 11,750.00 | 12,260.00 | 11,717.18 | 29,948 |
| 2024-08-08 | 11,610.00 | 11,770.00 | 11,300.00 | 11,650.00 | 11,134.19 | 26,022 |
| 2024-08-07 | 12,000.00 | 12,060.00 | 11,650.00 | 11,780.00 | 11,258.43 | 25,331 |
| 2024-08-06 | 11,350.00 | 12,260.00 | 11,350.00 | 12,000.00 | 11,468.69 | 38,476 |
| 2024-08-05 | 12,090.00 | 12,390.00 | 10,800.00 | 11,350.00 | 10,847.47 | 118,673 |
| 2024-08-02 | 13,420.00 | 13,420.00 | 12,460.00 | 12,680.00 | 12,118.58 | 74,914 |
| 2024-08-01 | 13,360.00 | 13,500.00 | 13,120.00 | 13,420.00 | 12,825.82 | 26,438 |
| 2024-07-31 | 13,310.00 | 13,450.00 | 12,970.00 | 13,410.00 | 12,816.26 | 57,552 |
| 2024-07-30 | 14,700.00 | 14,700.00 | 13,360.00 | 13,360.00 | 12,768.48 | 129,083 |
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.