DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,650.00 | 15,800.00 | 15,400.00 | 15,420.00 | 15,164.31 | 38,989 |
| 2024-07-25 | 15,900.00 | 16,350.00 | 15,640.00 | 15,730.00 | 15,469.17 | 52,635 |
| 2024-07-24 | 15,850.00 | 16,530.00 | 15,850.00 | 16,200.00 | 15,931.38 | 25,113 |
| 2024-07-23 | 16,270.00 | 16,450.00 | 15,830.00 | 16,050.00 | 15,783.87 | 40,471 |
| 2024-07-22 | 16,650.00 | 16,650.00 | 15,890.00 | 15,900.00 | 15,636.35 | 45,777 |
| 2024-07-19 | 16,390.00 | 16,870.00 | 16,390.00 | 16,650.00 | 16,373.92 | 26,768 |
| 2024-07-18 | 16,400.00 | 16,720.00 | 16,120.00 | 16,550.00 | 16,275.58 | 48,319 |
| 2024-07-17 | 17,370.00 | 17,370.00 | 16,720.00 | 16,750.00 | 16,472.26 | 77,400 |
| 2024-07-16 | 17,470.00 | 17,540.00 | 17,020.00 | 17,200.00 | 16,914.80 | 54,110 |
| 2024-07-15 | 17,880.00 | 17,880.00 | 17,350.00 | 17,480.00 | 17,190.16 | 56,486 |
| 2024-07-12 | 17,600.00 | 17,800.00 | 17,560.00 | 17,690.00 | 17,396.67 | 25,844 |
| 2024-07-11 | 17,740.00 | 17,990.00 | 17,690.00 | 17,830.00 | 17,534.35 | 33,751 |
| 2024-07-10 | 18,390.00 | 18,390.00 | 17,600.00 | 17,730.00 | 17,436.01 | 43,259 |
| 2024-07-09 | 18,170.00 | 18,310.00 | 18,170.00 | 18,250.00 | 17,947.39 | 24,687 |
| 2024-07-08 | 18,150.00 | 18,440.00 | 18,060.00 | 18,170.00 | 17,868.71 | 28,460 |
| 2024-07-05 | 18,700.00 | 18,700.00 | 17,960.00 | 18,140.00 | 17,839.21 | 58,851 |
| 2024-07-04 | 17,470.00 | 18,480.00 | 17,470.00 | 18,430.00 | 18,124.40 | 118,686 |
| 2024-07-03 | 18,380.00 | 18,440.00 | 17,360.00 | 17,470.00 | 17,180.32 | 159,795 |
| 2024-07-02 | 18,260.00 | 19,100.00 | 17,930.00 | 18,500.00 | 18,193.24 | 102,201 |
| 2024-07-01 | 18,400.00 | 18,670.00 | 18,170.00 | 18,260.00 | 17,957.22 | 40,054 |
| 2024-06-28 | 18,550.00 | 18,780.00 | 18,330.00 | 18,400.00 | 18,094.90 | 25,510 |
| 2024-06-27 | 18,310.00 | 18,900.00 | 18,230.00 | 18,550.00 | 18,242.41 | 33,849 |
| 2024-06-26 | 18,120.00 | 18,630.00 | 18,080.00 | 18,410.00 | 18,104.73 | 59,153 |
| 2024-06-25 | 18,130.00 | 18,390.00 | 17,830.00 | 18,120.00 | 17,819.54 | 79,215 |
| 2024-06-24 | 18,860.00 | 18,880.00 | 18,130.00 | 18,400.00 | 18,094.90 | 82,262 |
| 2024-06-21 | 19,470.00 | 19,470.00 | 18,680.00 | 18,880.00 | 18,566.94 | 181,063 |
| 2024-06-20 | 20,100.00 | 20,300.00 | 19,340.00 | 19,500.00 | 19,176.66 | 115,241 |
| 2024-06-19 | 20,050.00 | 20,550.00 | 19,990.00 | 20,150.00 | 19,815.88 | 58,898 |
| 2024-06-18 | 20,000.00 | 20,300.00 | 19,960.00 | 19,960.00 | 19,629.03 | 41,244 |
| 2024-06-17 | 20,300.00 | 20,300.00 | 19,920.00 | 19,980.00 | 19,648.70 | 63,336 |
| 2024-06-14 | 20,750.00 | 20,850.00 | 20,150.00 | 20,300.00 | 19,963.40 | 61,810 |
| 2024-06-13 | 20,950.00 | 21,200.00 | 20,400.00 | 20,750.00 | 20,405.93 | 77,211 |
| 2024-06-12 | 20,950.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,356.76 | 41,721 |
| 2024-06-11 | 21,050.00 | 21,350.00 | 20,850.00 | 20,900.00 | 20,553.45 | 60,602 |
| 2024-06-10 | 20,900.00 | 21,350.00 | 20,650.00 | 21,150.00 | 20,799.30 | 50,163 |
| 2024-06-07 | 20,450.00 | 21,150.00 | 20,450.00 | 21,150.00 | 20,799.30 | 70,734 |
| 2024-06-05 | 20,650.00 | 20,950.00 | 20,200.00 | 20,450.00 | 20,110.91 | 55,419 |
| 2024-06-04 | 20,800.00 | 20,800.00 | 20,050.00 | 20,250.00 | 19,914.22 | 81,161 |
| 2024-06-03 | 20,500.00 | 21,400.00 | 20,400.00 | 20,850.00 | 20,504.28 | 97,438 |
| 2024-05-31 | 20,500.00 | 20,800.00 | 20,200.00 | 20,450.00 | 20,110.91 | 53,948 |
| 2024-05-30 | 20,700.00 | 21,850.00 | 20,450.00 | 20,500.00 | 20,160.08 | 115,208 |
| 2024-05-29 | 21,350.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,356.76 | 55,273 |
| 2024-05-28 | 20,450.00 | 21,750.00 | 20,350.00 | 21,150.00 | 20,799.30 | 148,664 |
| 2024-05-27 | 20,100.00 | 20,700.00 | 19,800.00 | 20,400.00 | 20,061.74 | 99,249 |
| 2024-05-24 | 20,400.00 | 20,550.00 | 19,890.00 | 19,950.00 | 19,619.20 | 86,128 |
| 2024-05-23 | 20,300.00 | 20,900.00 | 20,050.00 | 20,550.00 | 20,209.25 | 86,999 |
| 2024-05-22 | 20,850.00 | 20,850.00 | 20,200.00 | 20,300.00 | 19,963.40 | 113,286 |
| 2024-05-21 | 20,500.00 | 21,050.00 | 20,150.00 | 20,850.00 | 20,504.28 | 93,148 |
| 2024-05-20 | 20,550.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,061.74 | 61,586 |
| 2024-05-17 | 21,350.00 | 21,350.00 | 20,400.00 | 20,550.00 | 20,209.25 | 96,119 |
| 2024-05-16 | 21,600.00 | 21,950.00 | 20,450.00 | 21,350.00 | 20,995.98 | 135,935 |
| 2024-05-14 | 20,750.00 | 21,900.00 | 20,600.00 | 21,200.00 | 20,848.47 | 254,805 |
| 2024-05-13 | 20,650.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,553.45 | 104,457 |
| 2024-05-10 | 21,850.00 | 21,850.00 | 20,650.00 | 20,900.00 | 20,553.45 | 102,409 |
| 2024-05-09 | 22,250.00 | 22,500.00 | 21,700.00 | 21,700.00 | 21,340.18 | 61,369 |
| 2024-05-08 | 22,550.00 | 22,800.00 | 21,900.00 | 22,250.00 | 21,881.06 | 69,535 |
| 2024-05-07 | 21,650.00 | 22,650.00 | 21,600.00 | 22,450.00 | 22,077.75 | 140,761 |
| 2024-05-03 | 21,600.00 | 21,900.00 | 21,250.00 | 21,350.00 | 20,995.98 | 77,572 |
| 2024-05-02 | 21,700.00 | 21,750.00 | 21,250.00 | 21,450.00 | 21,094.33 | 79,231 |
| 2024-04-30 | 22,200.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,536.86 | 52,789 |
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.