DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea · Delayed Price · Currency is KRW 5,800.00
-230.00 (-3.81%)
At close: Oct 30, 2026
DYPNF Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,030.00 | 6,040.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.81% | 14,671 |
| Oct 29, 2026 | 6,200.00 | 6,230.00 | 5,890.00 | 6,030.00 | 6,030.00 | -2.58% | 11,107 |
| Oct 28, 2026 | 6,160.00 | 6,230.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.16% | 5,123 |
| Oct 27, 2026 | 6,110.00 | 6,530.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.64% | 17,961 |
| Oct 26, 2026 | 6,080.00 | 6,180.00 | 5,980.00 | 6,100.00 | 6,100.00 | -0.65% | 10,303 |
| Oct 23, 2026 | 6,210.00 | 6,310.00 | 6,020.00 | 6,140.00 | 6,140.00 | -2.07% | 15,920 |
| Oct 22, 2026 | 6,370.00 | 6,450.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.88% | 15,425 |
| Oct 21, 2026 | 6,370.00 | 6,510.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.16% | 5,315 |
| Oct 20, 2026 | 6,300.00 | 6,590.00 | 6,260.00 | 6,400.00 | 6,400.00 | -2.29% | 10,306 |
| Oct 19, 2026 | 6,340.00 | 6,630.00 | 6,320.00 | 6,550.00 | 6,550.00 | 3.15% | 5,135 |
| Oct 16, 2026 | 6,200.00 | 6,580.00 | 6,200.00 | 6,350.00 | 6,350.00 | 2.42% | 7,071 |
| Oct 15, 2026 | 6,380.00 | 6,440.00 | 6,060.00 | 6,200.00 | 6,200.00 | -4.02% | 22,232 |
| Oct 14, 2026 | 6,540.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.22% | 6,497 |
| Oct 13, 2026 | 6,550.00 | 6,740.00 | 6,380.00 | 6,540.00 | 6,540.00 | -3.25% | 14,347 |
| Oct 12, 2026 | 6,710.00 | 7,020.00 | 6,550.00 | 6,760.00 | 6,760.00 | 0.90% | 25,651 |
| Oct 8, 2026 | 6,750.00 | 6,810.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.74% | 5,862 |
| Oct 7, 2026 | 6,710.00 | 6,980.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.75% | 15,276 |
| Oct 6, 2026 | 6,670.00 | 6,740.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.15% | 14,228 |
| Oct 2, 2026 | 6,590.00 | 6,740.00 | 6,570.00 | 6,690.00 | 6,690.00 | 0.90% | 6,605 |
| Oct 1, 2026 | 6,650.00 | 6,720.00 | 6,580.00 | 6,630.00 | 6,630.00 | -1.04% | 6,056 |
| Sep 30, 2026 | 6,650.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | 0.30% | 11,227 |
| Sep 29, 2026 | 6,750.00 | 6,840.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.89% | 2,702 |
| Sep 28, 2026 | 6,690.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,740.00 | - | 7,221 |
| Sep 23, 2026 | 6,680.00 | 6,900.00 | 6,670.00 | 6,740.00 | 6,740.00 | 0.75% | 8,695 |
| Sep 22, 2026 | 6,470.00 | 6,750.00 | 6,360.00 | 6,690.00 | 6,690.00 | 4.04% | 18,542 |
| Sep 21, 2026 | 6,760.00 | 6,800.00 | 6,350.00 | 6,430.00 | 6,430.00 | -4.88% | 29,188 |
| Sep 18, 2026 | 6,760.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,760.00 | - | 8,941 |
| Sep 17, 2026 | 6,790.00 | 6,870.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.44% | 5,742 |
| Sep 16, 2026 | 6,880.00 | 6,880.00 | 6,600.00 | 6,790.00 | 6,790.00 | -1.02% | 15,392 |
| Sep 15, 2026 | 6,980.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.15% | 4,121 |
| Sep 14, 2026 | 7,120.00 | 7,120.00 | 6,620.00 | 6,940.00 | 6,940.00 | -1.84% | 13,575 |
| Sep 11, 2026 | 7,260.00 | 7,300.00 | 7,060.00 | 7,070.00 | 7,070.00 | -2.48% | 17,809 |
| Sep 10, 2026 | 7,290.00 | 7,320.00 | 7,190.00 | 7,250.00 | 7,250.00 | -0.55% | 7,849 |
| Sep 9, 2026 | 7,230.00 | 7,390.00 | 7,190.00 | 7,290.00 | 7,290.00 | 0.69% | 6,654 |
| Sep 8, 2026 | 7,320.00 | 7,500.00 | 7,190.00 | 7,240.00 | 7,240.00 | -3.21% | 22,124 |
| Sep 7, 2026 | 7,580.00 | 7,620.00 | 7,370.00 | 7,480.00 | 7,480.00 | -1.32% | 14,492 |
| Sep 4, 2026 | 7,560.00 | 7,640.00 | 7,490.00 | 7,580.00 | 7,580.00 | 0.53% | 4,084 |
| Sep 3, 2026 | 7,700.00 | 7,740.00 | 7,430.00 | 7,540.00 | 7,540.00 | -1.95% | 7,838 |
| Sep 2, 2026 | 7,880.00 | 7,940.00 | 7,670.00 | 7,690.00 | 7,690.00 | -2.53% | 2,933 |
| Sep 1, 2026 | 7,900.00 | 7,980.00 | 7,720.00 | 7,890.00 | 7,890.00 | -0.38% | 6,781 |
| Aug 31, 2026 | 7,920.00 | 7,930.00 | 7,670.00 | 7,920.00 | 7,920.00 | - | 4,301 |
| Aug 28, 2026 | 7,800.00 | 7,930.00 | 7,780.00 | 7,920.00 | 7,920.00 | 1.54% | 2,620 |
| Aug 27, 2026 | 7,860.00 | 7,920.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.76% | 4,289 |
| Aug 26, 2026 | 7,750.00 | 7,880.00 | 7,720.00 | 7,860.00 | 7,860.00 | 1.55% | 10,493 |
| Aug 25, 2026 | 7,590.00 | 7,740.00 | 7,420.00 | 7,740.00 | 7,740.00 | 2.25% | 4,534 |
| Aug 24, 2026 | 7,470.00 | 7,580.00 | 7,380.00 | 7,570.00 | 7,570.00 | 1.61% | 9,894 |
| Aug 21, 2026 | 7,750.00 | 7,770.00 | 7,320.00 | 7,450.00 | 7,450.00 | -3.99% | 19,845 |
| Aug 20, 2026 | 7,850.00 | 7,880.00 | 7,600.00 | 7,760.00 | 7,760.00 | -0.26% | 11,411 |
| Aug 19, 2026 | 7,920.00 | 8,090.00 | 7,700.00 | 7,780.00 | 7,780.00 | -5.58% | 23,328 |
| Aug 18, 2026 | 8,750.00 | 8,890.00 | 8,020.00 | 8,240.00 | 8,240.00 | -7.31% | 31,267 |