DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea · Delayed Price · Currency is KRW 10,620
-430 (-3.89%)
At close: May 20, 2026
DYPNF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,750.00 | 11,020.00 | 10,300.00 | 10,400.00 | 10,400.00 | -2.07% | 87,938 |
| May 20, 2026 | 11,050.00 | 11,050.00 | 10,490.00 | 10,620.00 | 10,620.00 | -3.89% | 55,067 |
| May 19, 2026 | 11,670.00 | 11,670.00 | 10,750.00 | 11,050.00 | 11,050.00 | -6.12% | 148,035 |
| May 18, 2026 | 12,790.00 | 12,930.00 | 11,420.00 | 11,770.00 | 11,770.00 | -10.22% | 156,404 |
| May 15, 2026 | 13,550.00 | 13,580.00 | 13,050.00 | 13,110.00 | 13,110.00 | -3.18% | 58,048 |
| May 14, 2026 | 13,400.00 | 13,540.00 | 13,060.00 | 13,540.00 | 13,540.00 | 1.04% | 20,697 |
| May 13, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.15% | 33,366 |
| May 12, 2026 | 13,740.00 | 13,810.00 | 13,200.00 | 13,420.00 | 13,420.00 | -1.97% | 35,361 |
| May 11, 2026 | 14,000.00 | 14,010.00 | 13,550.00 | 13,690.00 | 13,690.00 | -2.21% | 36,927 |
| May 8, 2026 | 14,320.00 | 14,330.00 | 13,980.00 | 14,000.00 | 14,000.00 | -1.82% | 31,444 |
| May 7, 2026 | 14,470.00 | 14,500.00 | 14,110.00 | 14,260.00 | 14,260.00 | -1.04% | 33,898 |
| May 6, 2026 | 15,010.00 | 15,010.00 | 14,380.00 | 14,410.00 | 14,410.00 | -3.81% | 62,338 |
| May 4, 2026 | 15,050.00 | 15,100.00 | 14,850.00 | 14,980.00 | 14,980.00 | -0.73% | 36,531 |
| Apr 30, 2026 | 15,310.00 | 15,310.00 | 14,980.00 | 15,090.00 | 15,090.00 | -1.31% | 29,597 |
| Apr 29, 2026 | 15,050.00 | 15,370.00 | 14,960.00 | 15,290.00 | 15,290.00 | 1.53% | 13,737 |
| Apr 28, 2026 | 15,180.00 | 15,350.00 | 15,000.00 | 15,060.00 | 15,060.00 | -1.25% | 27,976 |
| Apr 27, 2026 | 15,370.00 | 15,470.00 | 15,190.00 | 15,250.00 | 15,250.00 | -0.33% | 29,674 |
| Apr 24, 2026 | 15,050.00 | 15,360.00 | 14,880.00 | 15,300.00 | 15,300.00 | 1.66% | 41,972 |
| Apr 23, 2026 | 15,030.00 | 15,300.00 | 14,880.00 | 15,050.00 | 15,050.00 | 0.33% | 50,071 |
| Apr 22, 2026 | 15,090.00 | 15,090.00 | 14,790.00 | 15,000.00 | 15,000.00 | -0.60% | 23,360 |
| Apr 21, 2026 | 14,930.00 | 15,190.00 | 14,850.00 | 15,090.00 | 15,090.00 | 1.21% | 35,217 |
| Apr 20, 2026 | 14,620.00 | 15,150.00 | 14,570.00 | 14,910.00 | 14,910.00 | 1.98% | 46,817 |
| Apr 17, 2026 | 14,240.00 | 14,620.00 | 14,100.00 | 14,620.00 | 14,620.00 | 2.74% | 33,930 |
| Apr 16, 2026 | 14,280.00 | 14,310.00 | 13,870.00 | 14,230.00 | 14,230.00 | 0.28% | 37,526 |
| Apr 15, 2026 | 14,300.00 | 14,360.00 | 14,120.00 | 14,190.00 | 14,190.00 | -0.56% | 31,645 |
| Apr 14, 2026 | 14,330.00 | 14,470.00 | 14,240.00 | 14,270.00 | 14,270.00 | -0.35% | 36,282 |
| Apr 13, 2026 | 14,590.00 | 14,590.00 | 14,150.00 | 14,320.00 | 14,320.00 | -2.32% | 26,353 |
| Apr 10, 2026 | 14,360.00 | 14,710.00 | 14,350.00 | 14,660.00 | 14,660.00 | 2.16% | 31,810 |
| Apr 9, 2026 | 14,200.00 | 14,400.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1.06% | 23,130 |
| Apr 8, 2026 | 13,860.00 | 14,270.00 | 13,860.00 | 14,200.00 | 14,200.00 | 3.42% | 21,022 |
| Apr 7, 2026 | 14,240.00 | 14,240.00 | 13,640.00 | 13,730.00 | 13,730.00 | -2.83% | 32,015 |
| Apr 6, 2026 | 14,190.00 | 14,210.00 | 13,830.00 | 14,130.00 | 14,130.00 | -0.42% | 27,209 |
| Apr 3, 2026 | 13,520.00 | 14,330.00 | 13,520.00 | 14,190.00 | 14,190.00 | 5.50% | 47,405 |
| Apr 2, 2026 | 14,090.00 | 14,130.00 | 13,330.00 | 13,450.00 | 13,450.00 | -4.07% | 66,650 |
| Apr 1, 2026 | 14,130.00 | 14,300.00 | 13,860.00 | 14,020.00 | 14,020.00 | 1.01% | 30,416 |
| Mar 31, 2026 | 14,600.00 | 14,600.00 | 13,750.00 | 13,880.00 | 13,880.00 | -4.47% | 81,455 |
| Mar 30, 2026 | 15,240.00 | 15,240.00 | 14,530.00 | 14,530.00 | 14,530.00 | -8.10% | 74,297 |
| Mar 27, 2026 | 15,640.00 | 15,810.00 | 15,230.00 | 15,810.00 | 15,110.00 | 0.89% | 35,463 |
| Mar 26, 2026 | 15,950.00 | 16,010.00 | 15,670.00 | 15,670.00 | 14,976.20 | -1.76% | 34,049 |
| Mar 25, 2026 | 16,000.00 | 16,120.00 | 15,880.00 | 15,950.00 | 15,243.80 | 0.57% | 29,524 |
| Mar 24, 2026 | 15,660.00 | 16,600.00 | 15,630.00 | 15,860.00 | 15,157.79 | 2.52% | 85,125 |
| Mar 23, 2026 | 15,950.00 | 15,950.00 | 15,260.00 | 15,470.00 | 14,785.05 | -3.13% | 51,535 |
| Mar 20, 2026 | 15,380.00 | 16,020.00 | 15,380.00 | 15,970.00 | 15,262.92 | 4.11% | 49,519 |
| Mar 19, 2026 | 15,480.00 | 15,650.00 | 15,300.00 | 15,340.00 | 14,660.81 | -1.22% | 26,651 |
| Mar 18, 2026 | 15,540.00 | 15,710.00 | 15,380.00 | 15,530.00 | 14,842.40 | -0.06% | 25,297 |
| Mar 17, 2026 | 15,330.00 | 15,710.00 | 15,220.00 | 15,540.00 | 14,851.95 | 0.06% | 55,221 |
| Mar 16, 2026 | 15,290.00 | 15,900.00 | 15,290.00 | 15,530.00 | 14,842.40 | 1.64% | 53,888 |
| Mar 13, 2026 | 14,850.00 | 15,370.00 | 14,690.00 | 15,280.00 | 14,603.47 | 2.07% | 42,404 |
| Mar 12, 2026 | 14,690.00 | 15,500.00 | 14,650.00 | 14,970.00 | 14,307.19 | 1.70% | 67,951 |
| Mar 11, 2026 | 14,390.00 | 14,820.00 | 14,390.00 | 14,720.00 | 14,068.26 | 2.36% | 32,247 |