DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea · Delayed Price · Currency is KRW 8,890.00
+30.00 (0.34%)
At close: Aug 14, 2026
DYPNF Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,940.00 | 8,975.00 | 8,820.00 | 8,890.00 | 8,890.00 | 0.34% | 4,211 |
| Aug 13, 2026 | 8,900.00 | 8,940.00 | 8,710.00 | 8,860.00 | 8,860.00 | -0.45% | 7,055 |
| Aug 12, 2026 | 8,900.00 | 8,930.00 | 8,740.00 | 8,900.00 | 8,900.00 | - | 6,143 |
| Aug 11, 2026 | 8,870.00 | 8,990.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.34% | 3,991 |
| Aug 10, 2026 | 8,700.00 | 8,870.00 | 8,640.00 | 8,870.00 | 8,870.00 | 1.95% | 5,303 |
| Aug 7, 2026 | 8,510.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.47% | 5,330 |
| Aug 6, 2026 | 8,520.00 | 8,550.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.12% | 3,498 |
| Aug 5, 2026 | 8,500.00 | 8,610.00 | 8,440.00 | 8,500.00 | 8,500.00 | 1.31% | 4,863 |
| Aug 4, 2026 | 8,310.00 | 8,430.00 | 8,140.00 | 8,390.00 | 8,390.00 | 1.08% | 5,874 |
| Aug 3, 2026 | 8,140.00 | 8,310.00 | 7,720.00 | 8,300.00 | 8,300.00 | 1.59% | 6,178 |
| Jul 31, 2026 | 8,030.00 | 8,200.00 | 7,760.00 | 8,170.00 | 8,170.00 | 2.13% | 8,069 |
| Jul 30, 2026 | 7,200.00 | 8,100.00 | 7,200.00 | 8,000.00 | 8,000.00 | 2.56% | 16,208 |
| Jul 29, 2026 | 8,290.00 | 8,440.00 | 7,530.00 | 7,800.00 | 7,800.00 | -6.59% | 25,443 |
| Jul 28, 2026 | 8,740.00 | 8,740.00 | 8,200.00 | 8,350.00 | 8,350.00 | -4.57% | 18,467 |
| Jul 27, 2026 | 8,710.00 | 8,780.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.81% | 3,317 |
| Jul 24, 2026 | 8,820.00 | 8,830.00 | 8,500.00 | 8,680.00 | 8,680.00 | -1.70% | 7,744 |
| Jul 23, 2026 | 8,770.00 | 8,840.00 | 8,590.00 | 8,830.00 | 8,830.00 | 0.34% | 10,763 |
| Jul 22, 2026 | 8,780.00 | 8,810.00 | 8,560.00 | 8,800.00 | 8,800.00 | 0.34% | 6,801 |
| Jul 21, 2026 | 8,820.00 | 8,840.00 | 8,370.00 | 8,770.00 | 8,770.00 | -0.34% | 6,636 |
| Jul 20, 2026 | 8,990.00 | 9,020.00 | 8,610.00 | 8,800.00 | 8,800.00 | -2.11% | 4,137 |
| Jul 16, 2026 | 8,860.00 | 9,000.00 | 8,840.00 | 8,990.00 | 8,990.00 | 1.47% | 1,493 |
| Jul 15, 2026 | 8,750.00 | 9,020.00 | 8,660.00 | 8,860.00 | 8,860.00 | 2.43% | 8,619 |
| Jul 14, 2026 | 8,790.00 | 8,790.00 | 8,380.00 | 8,650.00 | 8,650.00 | - | 14,767 |
| Jul 13, 2026 | 9,020.00 | 9,230.00 | 8,600.00 | 8,650.00 | 8,650.00 | -4.00% | 7,722 |
| Jul 10, 2026 | 8,830.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 2.15% | 4,381 |
| Jul 9, 2026 | 8,700.00 | 9,080.00 | 8,620.00 | 8,820.00 | 8,820.00 | -1.67% | 12,500 |
| Jul 8, 2026 | 9,180.00 | 9,270.00 | 8,750.00 | 8,970.00 | 8,970.00 | -2.18% | 7,448 |
| Jul 7, 2026 | 9,400.00 | 9,510.00 | 8,860.00 | 9,170.00 | 9,170.00 | -2.45% | 7,775 |
| Jul 6, 2026 | 9,380.00 | 9,400.00 | 9,180.00 | 9,400.00 | 9,400.00 | 0.32% | 3,510 |
| Jul 3, 2026 | 9,300.00 | 9,370.00 | 9,000.00 | 9,370.00 | 9,370.00 | 0.75% | 6,490 |
| Jul 2, 2026 | 8,990.00 | 9,610.00 | 8,690.00 | 9,300.00 | 9,300.00 | 3.56% | 22,327 |
| Jul 1, 2026 | 8,970.00 | 9,210.00 | 8,620.00 | 8,980.00 | 8,980.00 | 0.11% | 15,463 |
| Jun 30, 2026 | 8,840.00 | 9,140.00 | 8,790.00 | 8,970.00 | 8,970.00 | -0.33% | 7,154 |
| Jun 29, 2026 | 8,370.00 | 9,110.00 | 8,370.00 | 9,000.00 | 9,000.00 | 6.51% | 14,058 |
| Jun 26, 2026 | 8,700.00 | 8,800.00 | 8,050.00 | 8,450.00 | 8,450.00 | -2.87% | 21,848 |
| Jun 25, 2026 | 8,840.00 | 8,980.00 | 8,680.00 | 8,700.00 | 8,700.00 | -1.47% | 13,599 |
| Jun 24, 2026 | 8,930.00 | 9,170.00 | 8,790.00 | 8,830.00 | 8,830.00 | -1.12% | 22,312 |
| Jun 23, 2026 | 9,470.00 | 9,580.00 | 8,820.00 | 8,930.00 | 8,930.00 | -5.70% | 31,409 |
| Jun 22, 2026 | 9,920.00 | 9,920.00 | 9,360.00 | 9,470.00 | 9,470.00 | -4.54% | 15,270 |
| Jun 19, 2026 | 10,190.00 | 10,290.00 | 9,540.00 | 9,920.00 | 9,920.00 | -2.55% | 25,195 |
| Jun 18, 2026 | 10,780.00 | 10,780.00 | 10,050.00 | 10,180.00 | 10,180.00 | -5.57% | 19,790 |
| Jun 17, 2026 | 10,680.00 | 10,850.00 | 10,430.00 | 10,780.00 | 10,780.00 | 0.94% | 18,715 |
| Jun 16, 2026 | 10,800.00 | 11,000.00 | 10,420.00 | 10,680.00 | 10,680.00 | -1.11% | 19,753 |
| Jun 15, 2026 | 10,520.00 | 10,870.00 | 10,470.00 | 10,800.00 | 10,800.00 | 3.35% | 22,038 |
| Jun 12, 2026 | 10,100.00 | 10,450.00 | 9,880.00 | 10,450.00 | 10,450.00 | 5.77% | 20,302 |
| Jun 11, 2026 | 9,740.00 | 9,910.00 | 9,530.00 | 9,880.00 | 9,880.00 | 1.96% | 10,825 |
| Jun 10, 2026 | 9,850.00 | 9,850.00 | 9,520.00 | 9,690.00 | 9,690.00 | -1.72% | 23,045 |
| Jun 9, 2026 | 9,320.00 | 9,950.00 | 9,320.00 | 9,860.00 | 9,860.00 | 5.79% | 55,435 |
| Jun 8, 2026 | 9,690.00 | 9,900.00 | 9,060.00 | 9,320.00 | 9,320.00 | -5.38% | 28,286 |
| Jun 5, 2026 | 10,060.00 | 10,090.00 | 9,760.00 | 9,850.00 | 9,850.00 | -2.09% | 21,124 |