DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea · Delayed Price · Currency is KRW 15,280
+310 (2.07%)
At close: Mar 13, 2026
DYPNF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14,850.00 | 15,370.00 | 14,690.00 | 15,280.00 | 15,280.00 | 2.07% | 42,142 |
| Mar 12, 2026 | 14,690.00 | 15,500.00 | 14,650.00 | 14,970.00 | 14,970.00 | 1.70% | 67,944 |
| Mar 11, 2026 | 14,390.00 | 14,820.00 | 14,390.00 | 14,720.00 | 14,720.00 | 2.36% | 32,247 |
| Mar 10, 2026 | 14,350.00 | 14,550.00 | 14,220.00 | 14,380.00 | 14,380.00 | 0.70% | 21,530 |
| Mar 9, 2026 | 13,680.00 | 14,280.00 | 13,510.00 | 14,280.00 | 14,280.00 | - | 44,525 |
| Mar 6, 2026 | 14,100.00 | 14,470.00 | 14,040.00 | 14,280.00 | 14,280.00 | 1.28% | 45,281 |
| Mar 5, 2026 | 13,330.00 | 14,150.00 | 13,320.00 | 14,100.00 | 14,100.00 | 8.46% | 62,025 |
| Mar 4, 2026 | 14,510.00 | 14,510.00 | 12,890.00 | 13,000.00 | 13,000.00 | -10.47% | 120,747 |
| Mar 3, 2026 | 14,870.00 | 15,260.00 | 14,510.00 | 14,520.00 | 14,520.00 | -2.94% | 65,903 |
| Feb 27, 2026 | 15,000.00 | 15,000.00 | 14,690.00 | 14,960.00 | 14,960.00 | -0.27% | 59,925 |
| Feb 26, 2026 | 15,160.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 57,530 |
| Feb 25, 2026 | 15,460.00 | 15,640.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.46% | 82,791 |
| Feb 24, 2026 | 15,020.00 | 15,230.00 | 14,780.00 | 15,220.00 | 15,220.00 | 1.33% | 41,738 |
| Feb 23, 2026 | 15,010.00 | 15,210.00 | 14,650.00 | 15,020.00 | 15,020.00 | 0.27% | 58,439 |
| Feb 20, 2026 | 15,190.00 | 15,350.00 | 14,610.00 | 14,980.00 | 14,980.00 | -1.38% | 110,138 |
| Feb 19, 2026 | 15,400.00 | 16,400.00 | 15,130.00 | 15,190.00 | 15,190.00 | -1.30% | 196,772 |
| Feb 13, 2026 | 15,210.00 | 15,430.00 | 15,180.00 | 15,390.00 | 15,390.00 | -0.19% | 35,796 |
| Feb 12, 2026 | 15,300.00 | 15,550.00 | 15,240.00 | 15,420.00 | 15,420.00 | 0.92% | 68,068 |
| Feb 11, 2026 | 14,970.00 | 15,370.00 | 14,650.00 | 15,280.00 | 15,280.00 | 2.55% | 78,672 |
| Feb 10, 2026 | 14,910.00 | 15,270.00 | 14,890.00 | 14,900.00 | 14,900.00 | - | 64,405 |
| Feb 9, 2026 | 14,940.00 | 15,210.00 | 14,830.00 | 14,900.00 | 14,900.00 | - | 102,238 |
| Feb 6, 2026 | 15,010.00 | 15,130.00 | 14,500.00 | 14,900.00 | 14,900.00 | -1.46% | 67,896 |
| Feb 5, 2026 | 15,100.00 | 15,360.00 | 14,970.00 | 15,120.00 | 15,120.00 | -0.79% | 45,900 |
| Feb 4, 2026 | 14,470.00 | 15,250.00 | 14,410.00 | 15,240.00 | 15,240.00 | 5.32% | 92,867 |
| Feb 3, 2026 | 14,140.00 | 14,610.00 | 14,140.00 | 14,470.00 | 14,470.00 | 2.62% | 82,368 |
| Feb 2, 2026 | 14,510.00 | 14,650.00 | 14,040.00 | 14,100.00 | 14,100.00 | -2.83% | 43,027 |
| Jan 30, 2026 | 14,760.00 | 14,890.00 | 14,210.00 | 14,510.00 | 14,510.00 | -1.69% | 69,985 |
| Jan 29, 2026 | 14,810.00 | 15,000.00 | 14,670.00 | 14,760.00 | 14,760.00 | -0.27% | 55,980 |
| Jan 28, 2026 | 15,220.00 | 15,220.00 | 14,620.00 | 14,800.00 | 14,800.00 | -1.73% | 41,278 |
| Jan 27, 2026 | 15,350.00 | 15,350.00 | 14,850.00 | 15,060.00 | 15,060.00 | -1.12% | 49,582 |
| Jan 26, 2026 | 14,680.00 | 15,240.00 | 14,440.00 | 15,230.00 | 15,230.00 | 5.03% | 106,919 |
| Jan 23, 2026 | 13,960.00 | 14,620.00 | 13,870.00 | 14,500.00 | 14,500.00 | 4.17% | 86,253 |
| Jan 22, 2026 | 13,960.00 | 14,110.00 | 13,630.00 | 13,920.00 | 13,920.00 | -0.29% | 46,186 |
| Jan 21, 2026 | 13,880.00 | 13,970.00 | 13,540.00 | 13,960.00 | 13,960.00 | -0.07% | 47,649 |
| Jan 20, 2026 | 13,850.00 | 14,070.00 | 13,500.00 | 13,970.00 | 13,970.00 | 2.05% | 54,484 |
| Jan 19, 2026 | 13,390.00 | 13,710.00 | 13,390.00 | 13,690.00 | 13,690.00 | 2.24% | 39,049 |
| Jan 16, 2026 | 13,300.00 | 13,470.00 | 13,230.00 | 13,390.00 | 13,390.00 | 0.68% | 19,544 |
| Jan 15, 2026 | 13,170.00 | 13,300.00 | 13,030.00 | 13,300.00 | 13,300.00 | 0.99% | 18,194 |
| Jan 14, 2026 | 13,230.00 | 13,250.00 | 13,120.00 | 13,170.00 | 13,170.00 | -0.90% | 21,208 |
| Jan 13, 2026 | 13,570.00 | 13,590.00 | 13,190.00 | 13,290.00 | 13,290.00 | -2.21% | 34,743 |
| Jan 12, 2026 | 13,450.00 | 13,600.00 | 13,350.00 | 13,590.00 | 13,590.00 | 0.74% | 16,965 |
| Jan 9, 2026 | 13,200.00 | 13,730.00 | 13,200.00 | 13,490.00 | 13,490.00 | 1.81% | 17,523 |
| Jan 8, 2026 | 13,740.00 | 13,740.00 | 13,220.00 | 13,250.00 | 13,250.00 | -3.21% | 31,065 |
| Jan 7, 2026 | 13,830.00 | 13,830.00 | 13,560.00 | 13,690.00 | 13,690.00 | -1.08% | 33,654 |
| Jan 6, 2026 | 13,760.00 | 13,920.00 | 13,700.00 | 13,840.00 | 13,840.00 | 0.80% | 12,461 |
| Jan 5, 2026 | 13,850.00 | 14,030.00 | 13,690.00 | 13,730.00 | 13,730.00 | -0.94% | 28,524 |
| Jan 2, 2026 | 13,950.00 | 14,020.00 | 13,790.00 | 13,860.00 | 13,860.00 | -0.57% | 16,951 |
| Dec 30, 2025 | 13,930.00 | 13,960.00 | 13,750.00 | 13,940.00 | 13,940.00 | 0.07% | 7,817 |
| Dec 29, 2025 | 14,050.00 | 14,050.00 | 13,730.00 | 13,930.00 | 13,930.00 | 0.07% | 12,949 |
| Dec 26, 2025 | 13,850.00 | 13,970.00 | 13,810.00 | 13,920.00 | 13,920.00 | 0.51% | 16,576 |