DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea · Delayed Price · Currency is KRW 14,360
+30 (0.21%)
At close: Oct 2, 2025
DYPNF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,390.00 | 14,390.00 | 13,770.00 | 14,070.00 | 14,070.00 | -2.02% | 41,718 |
| Oct 2, 2025 | 14,330.00 | 14,390.00 | 14,070.00 | 14,360.00 | 14,360.00 | 0.21% | 30,830 |
| Oct 1, 2025 | 14,210.00 | 14,400.00 | 14,090.00 | 14,330.00 | 14,330.00 | 1.06% | 31,221 |
| Sep 30, 2025 | 14,350.00 | 15,380.00 | 14,040.00 | 14,180.00 | 14,180.00 | -0.84% | 165,465 |
| Sep 29, 2025 | 14,300.00 | 14,440.00 | 14,230.00 | 14,300.00 | 14,300.00 | - | 26,024 |
| Sep 26, 2025 | 14,840.00 | 14,920.00 | 14,200.00 | 14,300.00 | 14,300.00 | -3.57% | 51,548 |
| Sep 25, 2025 | 14,820.00 | 14,980.00 | 14,690.00 | 14,830.00 | 14,830.00 | 0.27% | 31,622 |
| Sep 24, 2025 | 15,240.00 | 15,280.00 | 14,670.00 | 14,790.00 | 14,790.00 | -2.95% | 69,882 |
| Sep 23, 2025 | 15,400.00 | 15,450.00 | 15,150.00 | 15,240.00 | 15,240.00 | -0.78% | 33,229 |
| Sep 22, 2025 | 15,870.00 | 15,960.00 | 15,330.00 | 15,360.00 | 15,360.00 | -2.91% | 41,764 |
| Sep 19, 2025 | 16,100.00 | 16,200.00 | 15,700.00 | 15,820.00 | 15,820.00 | -1.74% | 31,690 |
| Sep 18, 2025 | 15,950.00 | 16,140.00 | 15,870.00 | 16,100.00 | 16,100.00 | 1.07% | 27,345 |
| Sep 17, 2025 | 16,120.00 | 16,120.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.99% | 34,158 |
| Sep 16, 2025 | 16,240.00 | 16,250.00 | 16,000.00 | 16,090.00 | 16,090.00 | -0.98% | 22,003 |
| Sep 15, 2025 | 16,370.00 | 16,400.00 | 16,130.00 | 16,250.00 | 16,250.00 | -0.31% | 25,339 |
| Sep 12, 2025 | 15,940.00 | 16,400.00 | 15,930.00 | 16,300.00 | 16,300.00 | 2.32% | 27,263 |
| Sep 11, 2025 | 16,060.00 | 16,260.00 | 15,920.00 | 15,930.00 | 15,930.00 | -0.69% | 27,215 |
| Sep 10, 2025 | 15,870.00 | 16,080.00 | 15,810.00 | 16,040.00 | 16,040.00 | 0.88% | 28,777 |
| Sep 9, 2025 | 15,830.00 | 16,040.00 | 15,640.00 | 15,900.00 | 15,900.00 | 0.76% | 28,431 |
| Sep 8, 2025 | 15,790.00 | 15,790.00 | 15,460.00 | 15,780.00 | 15,780.00 | -0.06% | 19,495 |
| Sep 5, 2025 | 15,620.00 | 15,880.00 | 15,480.00 | 15,790.00 | 15,790.00 | 1.41% | 18,375 |
| Sep 4, 2025 | 15,310.00 | 15,650.00 | 15,290.00 | 15,570.00 | 15,570.00 | 1.96% | 16,635 |
| Sep 3, 2025 | 15,270.00 | 15,390.00 | 15,180.00 | 15,270.00 | 15,270.00 | - | 16,085 |
| Sep 2, 2025 | 15,280.00 | 15,380.00 | 15,130.00 | 15,270.00 | 15,270.00 | -0.07% | 23,591 |
| Sep 1, 2025 | 15,850.00 | 15,860.00 | 15,110.00 | 15,280.00 | 15,280.00 | -3.66% | 36,942 |
| Aug 29, 2025 | 16,020.00 | 16,120.00 | 15,640.00 | 15,860.00 | 15,860.00 | -0.69% | 25,095 |
| Aug 28, 2025 | 15,750.00 | 16,010.00 | 15,500.00 | 15,970.00 | 15,970.00 | 1.53% | 24,832 |
| Aug 27, 2025 | 16,090.00 | 16,100.00 | 15,680.00 | 15,730.00 | 15,730.00 | -1.63% | 26,933 |
| Aug 26, 2025 | 16,300.00 | 16,300.00 | 15,800.00 | 15,990.00 | 15,990.00 | -1.24% | 20,523 |
| Aug 25, 2025 | 16,200.00 | 16,300.00 | 15,960.00 | 16,190.00 | 16,190.00 | 0.37% | 44,675 |
| Aug 22, 2025 | 15,670.00 | 16,230.00 | 15,310.00 | 16,130.00 | 16,130.00 | 4.74% | 83,510 |
| Aug 21, 2025 | 16,800.00 | 16,800.00 | 15,390.00 | 15,400.00 | 15,400.00 | -7.78% | 170,723 |
| Aug 20, 2025 | 18,170.00 | 18,540.00 | 16,320.00 | 16,700.00 | 16,700.00 | -10.02% | 213,343 |
| Aug 19, 2025 | 18,300.00 | 18,800.00 | 18,300.00 | 18,560.00 | 18,560.00 | 1.42% | 25,596 |
| Aug 18, 2025 | 18,920.00 | 19,060.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.92% | 48,972 |
| Aug 14, 2025 | 19,710.00 | 20,500.00 | 18,180.00 | 18,850.00 | 18,850.00 | -5.32% | 196,708 |
| Aug 13, 2025 | 19,500.00 | 20,000.00 | 19,280.00 | 19,910.00 | 19,910.00 | 2.10% | 40,801 |
| Aug 12, 2025 | 19,110.00 | 20,400.00 | 19,040.00 | 19,500.00 | 19,500.00 | 2.47% | 80,713 |
| Aug 11, 2025 | 19,010.00 | 19,260.00 | 18,950.00 | 19,030.00 | 19,030.00 | 0.37% | 16,540 |
| Aug 8, 2025 | 18,910.00 | 19,270.00 | 18,810.00 | 18,960.00 | 18,960.00 | 0.26% | 24,829 |
| Aug 7, 2025 | 18,880.00 | 19,050.00 | 18,670.00 | 18,910.00 | 18,910.00 | 0.16% | 18,785 |
| Aug 6, 2025 | 18,610.00 | 18,950.00 | 18,390.00 | 18,880.00 | 18,880.00 | 1.40% | 19,248 |
| Aug 5, 2025 | 18,280.00 | 18,770.00 | 18,280.00 | 18,620.00 | 18,620.00 | 1.92% | 20,021 |
| Aug 4, 2025 | 18,390.00 | 18,540.00 | 18,090.00 | 18,270.00 | 18,270.00 | -0.65% | 13,422 |
| Aug 1, 2025 | 19,380.00 | 19,380.00 | 18,100.00 | 18,390.00 | 18,390.00 | -5.11% | 60,657 |
| Jul 31, 2025 | 19,420.00 | 19,580.00 | 19,100.00 | 19,380.00 | 19,380.00 | -0.97% | 41,301 |
| Jul 30, 2025 | 19,750.00 | 19,780.00 | 19,570.00 | 19,570.00 | 19,570.00 | -0.91% | 16,814 |
| Jul 29, 2025 | 19,630.00 | 19,900.00 | 19,210.00 | 19,750.00 | 19,750.00 | 0.61% | 22,354 |
| Jul 28, 2025 | 19,530.00 | 20,500.00 | 19,510.00 | 19,630.00 | 19,630.00 | 0.56% | 41,823 |
| Jul 25, 2025 | 20,250.00 | 20,400.00 | 19,450.00 | 19,520.00 | 19,520.00 | -3.37% | 48,361 |