DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea
· Delayed Price · Currency is KRW 13,900
+40 (0.29%)
At close: Dec 5, 2025
DYPNF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,930.00 | 13,930.00 | 13,830.00 | 13,840.00 | - | -0.14% | 359 |
| Dec 4, 2025 | 13,970.00 | 14,050.00 | 13,660.00 | 13,860.00 | 13,860.00 | -0.72% | 17,398 |
| Dec 3, 2025 | 13,810.00 | 14,000.00 | 13,770.00 | 13,960.00 | 13,960.00 | - | 14,775 |
| Dec 2, 2025 | 13,780.00 | 14,040.00 | 13,750.00 | 13,960.00 | 13,960.00 | 1.60% | 22,960 |
| Dec 1, 2025 | 13,670.00 | 13,890.00 | 13,620.00 | 13,740.00 | 13,740.00 | 1.03% | 15,909 |
| Nov 28, 2025 | 13,630.00 | 13,760.00 | 13,510.00 | 13,600.00 | 13,600.00 | -0.37% | 24,399 |
| Nov 27, 2025 | 14,190.00 | 14,190.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.87% | 15,816 |
| Nov 26, 2025 | 13,610.00 | 13,770.00 | 13,610.00 | 13,770.00 | 13,770.00 | 1.25% | 12,226 |
| Nov 25, 2025 | 13,430.00 | 13,650.00 | 13,380.00 | 13,600.00 | 13,600.00 | 1.27% | 14,937 |
| Nov 24, 2025 | 13,620.00 | 13,780.00 | 13,430.00 | 13,430.00 | 13,430.00 | -1.32% | 16,407 |
| Nov 21, 2025 | 13,720.00 | 13,820.00 | 13,430.00 | 13,610.00 | 13,610.00 | -1.59% | 31,149 |
| Nov 20, 2025 | 13,830.00 | 14,000.00 | 13,760.00 | 13,830.00 | 13,830.00 | 0.07% | 15,844 |
| Nov 19, 2025 | 13,920.00 | 13,930.00 | 13,400.00 | 13,820.00 | 13,820.00 | -0.72% | 25,143 |
| Nov 18, 2025 | 14,240.00 | 14,400.00 | 13,780.00 | 13,920.00 | 13,920.00 | -3.13% | 36,253 |
| Nov 17, 2025 | 15,000.00 | 15,030.00 | 14,310.00 | 14,370.00 | 14,370.00 | -4.01% | 41,778 |
| Nov 14, 2025 | 14,600.00 | 15,870.00 | 14,110.00 | 14,970.00 | 14,970.00 | -2.48% | 73,881 |
| Nov 13, 2025 | 15,230.00 | 15,470.00 | 15,120.00 | 15,350.00 | 15,350.00 | 0.79% | 30,932 |
| Nov 12, 2025 | 14,000.00 | 15,460.00 | 14,000.00 | 15,230.00 | 15,230.00 | 8.86% | 100,595 |
| Nov 11, 2025 | 13,800.00 | 14,130.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.30% | 27,114 |
| Nov 10, 2025 | 13,290.00 | 13,890.00 | 13,260.00 | 13,810.00 | 13,810.00 | 3.91% | 23,062 |
| Nov 7, 2025 | 13,480.00 | 13,480.00 | 12,980.00 | 13,290.00 | 13,290.00 | -1.99% | 35,495 |
| Nov 6, 2025 | 13,390.00 | 13,600.00 | 13,240.00 | 13,560.00 | 13,560.00 | 1.35% | 19,975 |
| Nov 5, 2025 | 13,710.00 | 13,710.00 | 13,100.00 | 13,380.00 | 13,380.00 | -2.90% | 42,012 |
| Nov 4, 2025 | 14,010.00 | 14,010.00 | 13,560.00 | 13,780.00 | 13,780.00 | -1.36% | 26,700 |
| Nov 3, 2025 | 14,030.00 | 14,270.00 | 13,860.00 | 13,970.00 | 13,970.00 | 0.07% | 26,668 |
| Oct 31, 2025 | 14,210.00 | 14,210.00 | 13,910.00 | 13,960.00 | 13,960.00 | -1.48% | 35,349 |
| Oct 30, 2025 | 14,470.00 | 14,480.00 | 14,030.00 | 14,170.00 | 14,170.00 | -2.07% | 37,925 |
| Oct 29, 2025 | 14,700.00 | 14,700.00 | 14,340.00 | 14,470.00 | 14,470.00 | -0.75% | 31,802 |
| Oct 28, 2025 | 14,590.00 | 14,660.00 | 14,350.00 | 14,580.00 | 14,580.00 | 0.21% | 25,030 |
| Oct 27, 2025 | 14,720.00 | 14,910.00 | 14,480.00 | 14,550.00 | 14,550.00 | -0.48% | 41,380 |
| Oct 24, 2025 | 14,370.00 | 14,690.00 | 14,230.00 | 14,620.00 | 14,620.00 | 1.74% | 34,600 |
| Oct 23, 2025 | 14,420.00 | 14,870.00 | 14,220.00 | 14,370.00 | 14,370.00 | -0.28% | 29,714 |
| Oct 22, 2025 | 14,150.00 | 14,440.00 | 13,960.00 | 14,410.00 | 14,410.00 | 2.05% | 23,405 |
| Oct 21, 2025 | 14,320.00 | 14,440.00 | 14,100.00 | 14,120.00 | 14,120.00 | -1.47% | 17,754 |
| Oct 20, 2025 | 13,960.00 | 14,340.00 | 13,850.00 | 14,330.00 | 14,330.00 | 2.65% | 17,724 |
| Oct 17, 2025 | 14,570.00 | 14,580.00 | 13,960.00 | 13,960.00 | 13,960.00 | -3.86% | 31,180 |
| Oct 16, 2025 | 14,620.00 | 14,700.00 | 14,410.00 | 14,520.00 | 14,520.00 | 0.41% | 23,681 |
| Oct 15, 2025 | 14,380.00 | 14,460.00 | 14,200.00 | 14,460.00 | 14,460.00 | 0.56% | 26,478 |
| Oct 14, 2025 | 14,340.00 | 14,770.00 | 14,270.00 | 14,380.00 | 14,380.00 | 0.63% | 48,588 |
| Oct 13, 2025 | 13,980.00 | 14,750.00 | 13,710.00 | 14,290.00 | 14,290.00 | 1.56% | 68,368 |
| 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 |
| Jul 24, 2025 | 20,900.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.88% | 75,426 |
| Jul 23, 2025 | 19,970.00 | 20,850.00 | 19,500.00 | 20,800.00 | 20,800.00 | 4.31% | 118,660 |
| Jul 22, 2025 | 19,250.00 | 20,100.00 | 19,020.00 | 19,940.00 | 19,940.00 | 4.13% | 131,282 |
| Jul 21, 2025 | 18,420.00 | 19,170.00 | 18,410.00 | 19,150.00 | 19,150.00 | 3.96% | 49,269 |
| Jul 18, 2025 | 19,000.00 | 19,110.00 | 18,370.00 | 18,420.00 | 18,420.00 | -2.80% | 47,617 |
| Jul 17, 2025 | 17,670.00 | 19,120.00 | 17,580.00 | 18,950.00 | 18,950.00 | 7.79% | 188,012 |
| Jul 16, 2025 | 17,590.00 | 17,800.00 | 17,210.00 | 17,580.00 | 17,580.00 | - | 55,931 |
| Jul 15, 2025 | 17,640.00 | 17,730.00 | 17,440.00 | 17,580.00 | 17,580.00 | -0.34% | 25,051 |
| Jul 14, 2025 | 17,420.00 | 17,660.00 | 17,280.00 | 17,640.00 | 17,640.00 | 1.26% | 19,647 |
| Jul 11, 2025 | 17,600.00 | 17,720.00 | 17,300.00 | 17,420.00 | 17,420.00 | -1.02% | 29,056 |