DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13,650.00 | 13,650.00 | 12,930.00 | 13,300.00 | 13,300.00 | 23,191 |
| 2026-10-19 | 13,160.00 | 13,970.00 | 13,110.00 | 13,670.00 | 13,670.00 | 22,507 |
| 2026-10-16 | 13,900.00 | 14,090.00 | 13,630.00 | 13,790.00 | 13,790.00 | 63,793 |
| 2026-10-15 | 14,310.00 | 14,600.00 | 12,960.00 | 13,410.00 | 13,410.00 | 79,900 |
| 2026-10-14 | 15,280.00 | 15,300.00 | 14,560.00 | 14,900.00 | 14,900.00 | 38,084 |
| 2026-10-13 | 14,460.00 | 15,330.00 | 14,200.00 | 14,840.00 | 14,840.00 | 54,213 |
| 2026-10-12 | 15,580.00 | 15,770.00 | 14,620.00 | 14,950.00 | 14,950.00 | 56,279 |
| 2026-10-08 | 14,680.00 | 15,960.00 | 14,650.00 | 15,530.00 | 15,530.00 | 119,041 |
| 2026-10-07 | 15,000.00 | 15,000.00 | 14,440.00 | 14,530.00 | 14,530.00 | 44,309 |
| 2026-10-06 | 15,000.00 | 15,350.00 | 14,840.00 | 15,000.00 | 15,000.00 | 75,588 |
| 2026-10-02 | 14,750.00 | 14,850.00 | 14,080.00 | 14,770.00 | 14,770.00 | 82,588 |
| 2026-10-01 | 13,440.00 | 14,220.00 | 13,390.00 | 14,160.00 | 14,160.00 | 84,072 |
| 2026-09-30 | 13,400.00 | 13,890.00 | 13,300.00 | 13,440.00 | 13,440.00 | 49,100 |
| 2026-09-29 | 13,220.00 | 13,600.00 | 13,080.00 | 13,490.00 | 13,490.00 | 24,424 |
| 2026-09-28 | 13,000.00 | 13,300.00 | 12,780.00 | 13,270.00 | 13,270.00 | 24,948 |
| 2026-09-23 | 13,070.00 | 13,070.00 | 12,710.00 | 13,050.00 | 13,050.00 | 22,417 |
| 2026-09-22 | 12,980.00 | 12,990.00 | 12,600.00 | 12,800.00 | 12,800.00 | 22,557 |
| 2026-09-21 | 12,210.00 | 12,850.00 | 12,140.00 | 12,570.00 | 12,570.00 | 33,525 |
| 2026-09-18 | 12,520.00 | 12,550.00 | 12,000.00 | 12,300.00 | 12,300.00 | 17,588 |
| 2026-09-17 | 11,550.00 | 12,520.00 | 11,380.00 | 12,200.00 | 12,200.00 | 37,607 |
| 2026-09-16 | 11,550.00 | 11,550.00 | 11,110.00 | 11,400.00 | 11,400.00 | 8,496 |
| 2026-09-15 | 11,500.00 | 11,500.00 | 11,080.00 | 11,360.00 | 11,360.00 | 13,324 |
| 2026-09-14 | 11,780.00 | 11,780.00 | 11,200.00 | 11,420.00 | 11,420.00 | 22,190 |
| 2026-09-11 | 12,000.00 | 12,000.00 | 11,630.00 | 11,790.00 | 11,790.00 | 13,391 |
| 2026-09-10 | 12,280.00 | 12,360.00 | 11,690.00 | 11,990.00 | 11,990.00 | 28,547 |
| 2026-09-09 | 12,450.00 | 12,450.00 | 12,100.00 | 12,280.00 | 12,280.00 | 22,007 |
| 2026-09-08 | 12,020.00 | 12,800.00 | 12,020.00 | 12,400.00 | 12,400.00 | 83,570 |
| 2026-09-07 | 12,280.00 | 12,480.00 | 12,000.00 | 12,100.00 | 12,100.00 | 57,459 |
| 2026-09-04 | 11,650.00 | 11,990.00 | 11,610.00 | 11,980.00 | 11,980.00 | 10,856 |
| 2026-09-03 | 12,590.00 | 12,590.00 | 11,480.00 | 11,640.00 | 11,640.00 | 19,531 |
| 2026-09-02 | 12,130.00 | 12,390.00 | 11,850.00 | 12,040.00 | 12,040.00 | 9,172 |
| 2026-09-01 | 12,400.00 | 13,010.00 | 12,120.00 | 12,130.00 | 12,130.00 | 31,434 |
| 2026-08-31 | 12,880.00 | 13,260.00 | 12,400.00 | 12,750.00 | 12,750.00 | 9,998 |
| 2026-08-28 | 13,020.00 | 13,020.00 | 12,660.00 | 12,880.00 | 12,880.00 | 4,589 |
| 2026-08-27 | 12,960.00 | 13,360.00 | 12,950.00 | 12,960.00 | 12,960.00 | 10,238 |
| 2026-08-26 | 13,190.00 | 13,390.00 | 12,830.00 | 13,160.00 | 13,160.00 | 11,037 |
| 2026-08-25 | 12,960.00 | 13,260.00 | 12,250.00 | 13,190.00 | 13,190.00 | 13,914 |
| 2026-08-24 | 12,330.00 | 13,200.00 | 12,330.00 | 12,900.00 | 12,900.00 | 14,415 |
| 2026-08-21 | 12,820.00 | 13,000.00 | 12,230.00 | 12,330.00 | 12,330.00 | 34,754 |
| 2026-08-20 | 13,390.00 | 13,390.00 | 12,860.00 | 13,050.00 | 13,050.00 | 9,801 |
| 2026-08-19 | 13,070.00 | 13,180.00 | 12,630.00 | 13,000.00 | 13,000.00 | 11,664 |
| 2026-08-18 | 14,140.00 | 14,140.00 | 13,010.00 | 13,190.00 | 13,190.00 | 63,036 |
| 2026-08-14 | 14,360.00 | 14,450.00 | 13,810.00 | 14,200.00 | 14,200.00 | 14,327 |
| 2026-08-13 | 14,010.00 | 14,730.00 | 13,760.00 | 14,360.00 | 14,360.00 | 30,702 |
| 2026-08-12 | 13,820.00 | 14,070.00 | 13,450.00 | 13,990.00 | 13,990.00 | 10,876 |
| 2026-08-11 | 13,430.00 | 14,200.00 | 13,260.00 | 13,820.00 | 13,820.00 | 23,549 |
| 2026-08-10 | 12,650.00 | 13,680.00 | 12,140.00 | 13,530.00 | 13,530.00 | 31,064 |
| 2026-08-07 | 12,980.00 | 13,340.00 | 12,270.00 | 12,650.00 | 12,650.00 | 12,508 |
| 2026-08-06 | 13,500.00 | 13,710.00 | 12,830.00 | 12,980.00 | 12,980.00 | 38,629 |
| 2026-08-05 | 13,380.00 | 13,720.00 | 13,120.00 | 13,500.00 | 13,500.00 | 20,862 |
| 2026-08-04 | 12,620.00 | 13,250.00 | 12,620.00 | 12,990.00 | 12,990.00 | 31,959 |
| 2026-08-03 | 12,020.00 | 13,000.00 | 11,880.00 | 12,580.00 | 12,580.00 | 41,248 |
| 2026-07-31 | 11,100.00 | 12,800.00 | 11,020.00 | 12,380.00 | 12,380.00 | 80,943 |
| 2026-07-30 | 10,350.00 | 11,000.00 | 9,890.00 | 10,690.00 | 10,690.00 | 34,395 |
| 2026-07-29 | 11,050.00 | 11,390.00 | 9,600.00 | 10,360.00 | 10,360.00 | 76,001 |
| 2026-07-28 | 12,430.00 | 12,430.00 | 10,980.00 | 11,050.00 | 11,050.00 | 33,952 |
| 2026-07-27 | 12,640.00 | 12,700.00 | 12,100.00 | 12,440.00 | 12,440.00 | 7,328 |
| 2026-07-24 | 12,940.00 | 13,140.00 | 12,010.00 | 12,270.00 | 12,270.00 | 20,635 |
| 2026-07-23 | 12,320.00 | 13,100.00 | 12,070.00 | 12,870.00 | 12,870.00 | 16,414 |
| 2026-07-22 | 12,200.00 | 12,900.00 | 11,800.00 | 12,070.00 | 12,070.00 | 22,512 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.