DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22,500.00 | 22,500.00 | 22,000.00 | 22,200.00 | 21,831.89 | 73,985 |
| 2024-04-26 | 22,100.00 | 22,500.00 | 21,850.00 | 22,300.00 | 21,930.23 | 106,443 |
| 2024-04-25 | 20,800.00 | 22,350.00 | 20,750.00 | 22,100.00 | 21,733.55 | 180,768 |
| 2024-04-24 | 20,350.00 | 21,600.00 | 20,350.00 | 21,150.00 | 20,799.30 | 225,721 |
| 2024-04-23 | 21,200.00 | 21,950.00 | 19,970.00 | 20,000.00 | 19,668.37 | 357,599 |
| 2024-04-22 | 20,350.00 | 21,100.00 | 19,890.00 | 21,000.00 | 20,651.79 | 161,093 |
| 2024-04-19 | 22,350.00 | 22,350.00 | 20,550.00 | 20,800.00 | 20,455.10 | 257,902 |
| 2024-04-18 | 22,050.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,225.26 | 115,874 |
| 2024-04-17 | 22,250.00 | 23,050.00 | 21,900.00 | 22,300.00 | 21,930.23 | 176,254 |
| 2024-04-16 | 22,750.00 | 23,000.00 | 21,750.00 | 22,050.00 | 21,684.38 | 208,184 |
| 2024-04-15 | 23,100.00 | 23,400.00 | 22,500.00 | 23,050.00 | 22,667.80 | 241,173 |
| 2024-04-12 | 24,950.00 | 25,150.00 | 23,700.00 | 23,900.00 | 23,503.70 | 173,465 |
| 2024-04-11 | 23,800.00 | 24,700.00 | 23,600.00 | 24,500.00 | 24,093.75 | 109,441 |
| 2024-04-09 | 24,900.00 | 25,250.00 | 24,050.00 | 24,150.00 | 23,749.56 | 226,555 |
| 2024-04-08 | 25,900.00 | 26,350.00 | 24,650.00 | 25,000.00 | 24,585.46 | 440,359 |
| 2024-04-05 | 24,350.00 | 25,450.00 | 23,750.00 | 25,400.00 | 24,978.83 | 384,063 |
| 2024-04-04 | 23,200.00 | 25,500.00 | 22,950.00 | 24,850.00 | 24,437.95 | 586,603 |
| 2024-04-03 | 22,600.00 | 23,200.00 | 21,950.00 | 22,950.00 | 22,569.45 | 111,796 |
| 2024-04-02 | 23,050.00 | 23,550.00 | 22,650.00 | 22,850.00 | 22,471.11 | 140,371 |
| 2024-04-01 | 23,550.00 | 23,900.00 | 22,600.00 | 23,000.00 | 22,618.63 | 161,758 |
| 2024-03-29 | 23,500.00 | 24,450.00 | 22,900.00 | 23,550.00 | 23,159.51 | 358,735 |
| 2024-03-28 | 22,950.00 | 23,400.00 | 22,550.00 | 22,950.00 | 22,569.45 | 128,195 |
| 2024-03-27 | 23,200.00 | 23,450.00 | 22,600.00 | 22,950.00 | 22,569.45 | 131,595 |
| 2024-03-26 | 23,400.00 | 24,150.00 | 22,900.00 | 23,200.00 | 22,815.31 | 173,310 |
| 2024-03-25 | 23,600.00 | 24,450.00 | 23,150.00 | 23,400.00 | 23,011.99 | 193,320 |
| 2024-03-22 | 23,600.00 | 24,900.00 | 23,050.00 | 23,650.00 | 23,257.85 | 574,638 |
| 2024-03-21 | 22,450.00 | 23,250.00 | 22,400.00 | 22,800.00 | 22,421.94 | 350,806 |
| 2024-03-20 | 20,700.00 | 22,350.00 | 20,500.00 | 22,000.00 | 21,635.21 | 222,717 |
| 2024-03-19 | 21,350.00 | 21,550.00 | 20,250.00 | 20,550.00 | 20,209.25 | 139,059 |
| 2024-03-18 | 21,500.00 | 22,200.00 | 21,100.00 | 21,650.00 | 21,291.01 | 87,960 |
| 2024-03-15 | 21,250.00 | 21,900.00 | 21,200.00 | 21,600.00 | 21,241.84 | 100,646 |
| 2024-03-14 | 21,950.00 | 22,150.00 | 21,200.00 | 21,550.00 | 21,192.67 | 104,330 |
| 2024-03-13 | 22,650.00 | 22,800.00 | 21,750.00 | 22,200.00 | 21,831.89 | 109,290 |
| 2024-03-12 | 21,800.00 | 22,750.00 | 21,800.00 | 22,550.00 | 22,176.09 | 166,701 |
| 2024-03-11 | 21,650.00 | 22,050.00 | 21,300.00 | 21,800.00 | 21,438.52 | 143,417 |
| 2024-03-08 | 22,100.00 | 23,400.00 | 21,650.00 | 22,450.00 | 22,077.75 | 354,513 |
| 2024-03-07 | 21,500.00 | 22,250.00 | 21,000.00 | 21,750.00 | 21,389.35 | 179,233 |
| 2024-03-06 | 20,950.00 | 21,350.00 | 20,600.00 | 21,350.00 | 20,995.98 | 71,040 |
| 2024-03-05 | 21,700.00 | 21,700.00 | 20,700.00 | 21,150.00 | 20,799.30 | 123,546 |
| 2024-03-04 | 21,850.00 | 22,150.00 | 21,250.00 | 21,500.00 | 21,143.50 | 132,110 |
| 2024-02-29 | 20,700.00 | 22,150.00 | 20,700.00 | 21,600.00 | 21,241.84 | 248,800 |
| 2024-02-28 | 19,980.00 | 21,650.00 | 19,980.00 | 21,150.00 | 20,799.30 | 259,536 |
| 2024-02-27 | 19,850.00 | 20,250.00 | 19,430.00 | 19,970.00 | 19,638.87 | 117,347 |
| 2024-02-26 | 20,750.00 | 21,100.00 | 19,980.00 | 20,150.00 | 19,815.88 | 251,063 |
| 2024-02-23 | 20,900.00 | 21,050.00 | 20,050.00 | 20,750.00 | 20,405.93 | 175,713 |
| 2024-02-22 | 19,500.00 | 21,800.00 | 19,050.00 | 21,000.00 | 20,651.79 | 569,267 |
| 2024-02-21 | 19,240.00 | 19,470.00 | 18,940.00 | 19,400.00 | 19,078.32 | 67,788 |
| 2024-02-20 | 19,300.00 | 19,520.00 | 19,030.00 | 19,180.00 | 18,861.97 | 66,241 |
| 2024-02-19 | 19,580.00 | 19,840.00 | 19,240.00 | 19,300.00 | 18,979.98 | 78,628 |
| 2024-02-16 | 19,920.00 | 20,050.00 | 19,580.00 | 19,580.00 | 19,255.33 | 83,805 |
| 2024-02-15 | 20,600.00 | 21,200.00 | 19,700.00 | 19,920.00 | 19,589.70 | 257,459 |
| 2024-02-14 | 19,740.00 | 20,300.00 | 19,460.00 | 20,250.00 | 19,914.22 | 75,741 |
| 2024-02-13 | 20,050.00 | 20,200.00 | 19,630.00 | 20,000.00 | 19,668.37 | 98,949 |
| 2024-02-08 | 19,390.00 | 19,860.00 | 19,200.00 | 19,820.00 | 19,491.35 | 85,681 |
| 2024-02-07 | 19,000.00 | 19,300.00 | 18,800.00 | 19,150.00 | 18,832.46 | 68,333 |
| 2024-02-06 | 19,270.00 | 19,270.00 | 18,200.00 | 19,000.00 | 18,684.95 | 136,793 |
| 2024-02-05 | 19,230.00 | 19,540.00 | 19,000.00 | 19,110.00 | 18,793.13 | 85,813 |
| 2024-02-02 | 19,600.00 | 19,990.00 | 19,160.00 | 19,330.00 | 19,009.48 | 109,728 |
| 2024-02-01 | 20,550.00 | 20,900.00 | 19,370.00 | 19,440.00 | 19,117.66 | 246,500 |
| 2024-01-31 | 21,400.00 | 21,550.00 | 20,500.00 | 20,950.00 | 20,602.62 | 74,036 |
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.