DYPNF Co.,Ltd (KOSDAQ:104460)
South Korea
· Delayed Price · Currency is KRW 14,280
0.00 (0.00%)
At close: Mar 9, 2026
DYPNF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14,350.00 | 14,550.00 | 14,220.00 | 14,380.00 | 14,380.00 | 0.70% | 21,530 |
| Mar 9, 2026 | 13,680.00 | 14,280.00 | 13,510.00 | 14,280.00 | 14,280.00 | - | 44,525 |
| Mar 6, 2026 | 14,100.00 | 14,470.00 | 14,040.00 | 14,280.00 | 14,280.00 | 1.28% | 45,281 |
| Mar 5, 2026 | 13,330.00 | 14,150.00 | 13,320.00 | 14,100.00 | 14,100.00 | 8.46% | 62,025 |
| Mar 4, 2026 | 14,510.00 | 14,510.00 | 12,890.00 | 13,000.00 | 13,000.00 | -10.47% | 120,747 |
| Mar 3, 2026 | 14,870.00 | 15,260.00 | 14,510.00 | 14,520.00 | 14,520.00 | -2.94% | 65,903 |
| Feb 27, 2026 | 15,000.00 | 15,000.00 | 14,690.00 | 14,960.00 | 14,960.00 | -0.27% | 59,925 |
| Feb 26, 2026 | 15,160.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 57,530 |
| Feb 25, 2026 | 15,460.00 | 15,640.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.46% | 82,791 |
| Feb 24, 2026 | 15,020.00 | 15,230.00 | 14,780.00 | 15,220.00 | 15,220.00 | 1.33% | 41,738 |
| Feb 23, 2026 | 15,010.00 | 15,210.00 | 14,650.00 | 15,020.00 | 15,020.00 | 0.27% | 58,439 |
| Feb 20, 2026 | 15,190.00 | 15,350.00 | 14,610.00 | 14,980.00 | 14,980.00 | -1.38% | 110,138 |
| Feb 19, 2026 | 15,400.00 | 16,400.00 | 15,130.00 | 15,190.00 | 15,190.00 | -1.30% | 196,772 |
| Feb 13, 2026 | 15,210.00 | 15,430.00 | 15,180.00 | 15,390.00 | 15,390.00 | -0.19% | 35,796 |
| Feb 12, 2026 | 15,300.00 | 15,550.00 | 15,240.00 | 15,420.00 | 15,420.00 | 0.92% | 68,068 |
| Feb 11, 2026 | 14,970.00 | 15,370.00 | 14,650.00 | 15,280.00 | 15,280.00 | 2.55% | 78,672 |
| Feb 10, 2026 | 14,910.00 | 15,270.00 | 14,890.00 | 14,900.00 | 14,900.00 | - | 64,405 |
| Feb 9, 2026 | 14,940.00 | 15,210.00 | 14,830.00 | 14,900.00 | 14,900.00 | - | 102,238 |
| Feb 6, 2026 | 15,010.00 | 15,130.00 | 14,500.00 | 14,900.00 | 14,900.00 | -1.46% | 67,896 |
| Feb 5, 2026 | 15,100.00 | 15,360.00 | 14,970.00 | 15,120.00 | 15,120.00 | -0.79% | 45,900 |
| Feb 4, 2026 | 14,470.00 | 15,250.00 | 14,410.00 | 15,240.00 | 15,240.00 | 5.32% | 92,867 |
| Feb 3, 2026 | 14,140.00 | 14,610.00 | 14,140.00 | 14,470.00 | 14,470.00 | 2.62% | 82,368 |
| Feb 2, 2026 | 14,510.00 | 14,650.00 | 14,040.00 | 14,100.00 | 14,100.00 | -2.83% | 43,027 |
| Jan 30, 2026 | 14,760.00 | 14,890.00 | 14,210.00 | 14,510.00 | 14,510.00 | -1.69% | 69,985 |
| Jan 29, 2026 | 14,810.00 | 15,000.00 | 14,670.00 | 14,760.00 | 14,760.00 | -0.27% | 55,980 |
| Jan 28, 2026 | 15,220.00 | 15,220.00 | 14,620.00 | 14,800.00 | 14,800.00 | -1.73% | 41,278 |
| Jan 27, 2026 | 15,350.00 | 15,350.00 | 14,850.00 | 15,060.00 | 15,060.00 | -1.12% | 49,582 |
| Jan 26, 2026 | 14,680.00 | 15,240.00 | 14,440.00 | 15,230.00 | 15,230.00 | 5.03% | 106,919 |
| Jan 23, 2026 | 13,960.00 | 14,620.00 | 13,870.00 | 14,500.00 | 14,500.00 | 4.17% | 86,253 |
| Jan 22, 2026 | 13,960.00 | 14,110.00 | 13,630.00 | 13,920.00 | 13,920.00 | -0.29% | 46,186 |
| Jan 21, 2026 | 13,880.00 | 13,970.00 | 13,540.00 | 13,960.00 | 13,960.00 | -0.07% | 47,649 |
| Jan 20, 2026 | 13,850.00 | 14,070.00 | 13,500.00 | 13,970.00 | 13,970.00 | 2.05% | 54,484 |
| Jan 19, 2026 | 13,390.00 | 13,710.00 | 13,390.00 | 13,690.00 | 13,690.00 | 2.24% | 39,049 |
| Jan 16, 2026 | 13,300.00 | 13,470.00 | 13,230.00 | 13,390.00 | 13,390.00 | 0.68% | 19,544 |
| Jan 15, 2026 | 13,170.00 | 13,300.00 | 13,030.00 | 13,300.00 | 13,300.00 | 0.99% | 18,194 |
| Jan 14, 2026 | 13,230.00 | 13,250.00 | 13,120.00 | 13,170.00 | 13,170.00 | -0.90% | 21,208 |
| Jan 13, 2026 | 13,570.00 | 13,590.00 | 13,190.00 | 13,290.00 | 13,290.00 | -2.21% | 34,743 |
| Jan 12, 2026 | 13,450.00 | 13,600.00 | 13,350.00 | 13,590.00 | 13,590.00 | 0.74% | 16,965 |
| Jan 9, 2026 | 13,200.00 | 13,730.00 | 13,200.00 | 13,490.00 | 13,490.00 | 1.81% | 17,523 |
| Jan 8, 2026 | 13,740.00 | 13,740.00 | 13,220.00 | 13,250.00 | 13,250.00 | -3.21% | 31,065 |
| Jan 7, 2026 | 13,830.00 | 13,830.00 | 13,560.00 | 13,690.00 | 13,690.00 | -1.08% | 33,654 |
| Jan 6, 2026 | 13,760.00 | 13,920.00 | 13,700.00 | 13,840.00 | 13,840.00 | 0.80% | 12,461 |
| Jan 5, 2026 | 13,850.00 | 14,030.00 | 13,690.00 | 13,730.00 | 13,730.00 | -0.94% | 28,524 |
| Jan 2, 2026 | 13,950.00 | 14,020.00 | 13,790.00 | 13,860.00 | 13,860.00 | -0.57% | 16,951 |
| Dec 30, 2025 | 13,930.00 | 13,960.00 | 13,750.00 | 13,940.00 | 13,940.00 | 0.07% | 7,817 |
| Dec 29, 2025 | 14,050.00 | 14,050.00 | 13,730.00 | 13,930.00 | 13,930.00 | 0.07% | 12,949 |
| Dec 26, 2025 | 13,850.00 | 13,970.00 | 13,810.00 | 13,920.00 | 13,920.00 | 0.51% | 16,576 |
| Dec 24, 2025 | 13,900.00 | 13,910.00 | 13,790.00 | 13,850.00 | 13,850.00 | -0.29% | 9,656 |
| Dec 23, 2025 | 14,100.00 | 14,200.00 | 13,840.00 | 13,890.00 | 13,890.00 | -1.49% | 16,115 |
| Dec 22, 2025 | 13,900.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.88% | 15,062 |
| Dec 19, 2025 | 13,740.00 | 13,930.00 | 13,610.00 | 13,840.00 | 13,840.00 | 0.87% | 13,962 |
| Dec 18, 2025 | 14,120.00 | 14,120.00 | 13,690.00 | 13,720.00 | 13,720.00 | -3.11% | 27,517 |
| Dec 17, 2025 | 13,930.00 | 14,290.00 | 13,760.00 | 14,160.00 | 14,160.00 | 1.65% | 34,322 |
| Dec 16, 2025 | 14,300.00 | 14,310.00 | 13,800.00 | 13,930.00 | 13,930.00 | -2.59% | 25,951 |
| Dec 15, 2025 | 14,170.00 | 14,380.00 | 14,080.00 | 14,300.00 | 14,300.00 | -0.56% | 12,733 |
| Dec 12, 2025 | 14,380.00 | 14,390.00 | 14,180.00 | 14,380.00 | 14,380.00 | 0.07% | 11,669 |
| Dec 11, 2025 | 14,310.00 | 14,480.00 | 14,190.00 | 14,370.00 | 14,370.00 | 0.84% | 18,080 |
| Dec 10, 2025 | 14,190.00 | 14,450.00 | 14,190.00 | 14,250.00 | 14,250.00 | 0.56% | 15,653 |
| Dec 9, 2025 | 14,220.00 | 14,540.00 | 14,150.00 | 14,170.00 | 14,170.00 | -0.42% | 30,709 |
| Dec 8, 2025 | 13,940.00 | 14,330.00 | 13,920.00 | 14,230.00 | 14,230.00 | 2.37% | 39,855 |
| Dec 5, 2025 | 13,930.00 | 14,080.00 | 13,810.00 | 13,900.00 | 13,900.00 | 0.29% | 16,801 |
| 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 |