DNF Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21,750.00	21,850.00	21,000.00	21,450.00	21,094.33	66,401
2024-01-29	22,400.00	22,550.00	21,350.00	21,750.00	21,389.35	121,196
2024-01-26	22,500.00	22,750.00	22,000.00	22,400.00	22,028.57	117,584
2024-01-25	21,450.00	23,450.00	21,300.00	22,900.00	22,520.28	332,894
2024-01-24	21,450.00	21,450.00	20,800.00	21,300.00	20,946.81	63,495
2024-01-23	21,900.00	22,000.00	21,150.00	21,450.00	21,094.33	123,977
2024-01-22	22,050.00	22,400.00	21,200.00	22,100.00	21,733.55	109,295
2024-01-19	21,450.00	22,100.00	21,250.00	21,700.00	21,340.18	100,539
2024-01-18	20,750.00	21,150.00	20,450.00	20,950.00	20,602.62	57,197
2024-01-17	21,300.00	21,600.00	20,450.00	20,800.00	20,455.10	87,161
2024-01-16	21,500.00	21,750.00	20,800.00	21,200.00	20,848.47	53,432
2024-01-15	21,750.00	22,150.00	21,250.00	21,700.00	21,340.18	74,098
2024-01-12	21,900.00	22,350.00	21,400.00	21,800.00	21,438.52	63,829
2024-01-11	22,150.00	22,350.00	21,800.00	22,000.00	21,635.21	50,302
2024-01-10	22,600.00	22,650.00	21,900.00	22,150.00	21,782.72	88,964
2024-01-09	23,000.00	23,300.00	22,200.00	22,550.00	22,176.09	124,745
2024-01-08	22,900.00	23,000.00	22,300.00	22,700.00	22,323.60	61,903
2024-01-05	23,500.00	23,600.00	22,500.00	22,900.00	22,520.28	135,151
2024-01-04	23,250.00	24,150.00	23,050.00	23,400.00	23,011.99	161,809
2024-01-03	23,700.00	23,900.00	23,000.00	23,600.00	23,208.68	103,646
2024-01-02	23,700.00	24,450.00	23,550.00	24,100.00	23,700.39	198,444
2023-12-28	24,200.00	24,500.00	23,550.00	23,950.00	23,552.87	149,764
2023-12-27	23,550.00	24,300.00	23,150.00	23,900.00	23,503.70	149,099
2023-12-26	23,450.00	24,050.00	23,150.00	23,400.00	22,815.31	193,105
2023-12-22	23,000.00	24,600.00	22,900.00	23,450.00	22,864.06	338,726
2023-12-21	22,100.00	23,500.00	22,100.00	22,900.00	22,327.80	176,016
2023-12-20	22,500.00	22,950.00	22,150.00	22,650.00	22,084.05	107,621
2023-12-19	23,150.00	23,200.00	22,300.00	22,500.00	21,937.80	139,381
2023-12-18	22,900.00	23,500.00	22,750.00	23,150.00	22,571.56	152,244
2023-12-15	23,850.00	24,000.00	22,250.00	23,050.00	22,474.05	283,268
2023-12-14	24,050.00	24,300.00	23,000.00	23,950.00	23,351.57	218,327
2023-12-13	23,600.00	24,700.00	23,300.00	23,950.00	23,351.57	251,027
2023-12-12	24,100.00	24,350.00	22,800.00	23,750.00	23,156.56	263,042
2023-12-11	24,450.00	24,600.00	23,600.00	23,750.00	23,156.56	199,034
2023-12-08	24,650.00	24,650.00	23,650.00	24,500.00	23,887.82	225,996
2023-12-07	24,250.00	24,450.00	23,350.00	24,150.00	23,546.57	193,700
2023-12-06	23,800.00	24,550.00	22,700.00	24,200.00	23,595.32	298,712
2023-12-05	23,450.00	25,000.00	23,250.00	23,600.00	23,010.31	444,182
2023-12-04	23,900.00	24,600.00	23,300.00	23,650.00	23,059.06	266,253
2023-12-01	23,600.00	24,600.00	23,550.00	24,050.00	23,449.07	344,300
2023-11-30	22,100.00	24,300.00	21,950.00	23,850.00	23,254.06	594,106
2023-11-29	21,000.00	22,300.00	20,700.00	22,100.00	21,547.79	268,850
2023-11-28	21,250.00	21,800.00	20,850.00	21,150.00	20,621.53	199,048
2023-11-27	21,700.00	21,900.00	20,900.00	21,100.00	20,572.78	267,147
2023-11-24	22,550.00	22,900.00	21,700.00	21,800.00	21,255.29	301,908
2023-11-23	23,550.00	23,950.00	22,600.00	22,600.00	22,035.30	238,256
2023-11-22	23,800.00	24,950.00	23,450.00	23,700.00	23,107.81	309,755
2023-11-21	22,900.00	24,200.00	22,900.00	23,850.00	23,254.06	368,701
2023-11-20	22,450.00	23,300.00	22,100.00	22,900.00	22,327.80	313,507
2023-11-17	22,750.00	23,300.00	22,050.00	22,450.00	21,889.05	321,830
2023-11-16	22,750.00	23,150.00	22,200.00	23,000.00	22,425.30	331,608
2023-11-15	21,750.00	23,250.00	21,600.00	22,800.00	22,230.30	850,067
2023-11-14	20,150.00	21,800.00	19,900.00	21,700.00	21,157.79	655,103
2023-11-13	18,710.00	20,650.00	18,250.00	19,950.00	19,451.51	1,043,920
2023-11-10	17,680.00	18,550.00	17,400.00	18,520.00	18,057.24	198,124
2023-11-09	18,400.00	18,530.00	17,510.00	17,670.00	17,228.48	262,047
2023-11-08	18,320.00	18,820.00	18,240.00	18,440.00	17,979.24	199,971
2023-11-07	18,480.00	18,760.00	18,100.00	18,270.00	17,813.49	229,359
2023-11-06	18,880.00	19,300.00	18,320.00	18,530.00	18,066.99	641,088
2023-11-03	18,350.00	18,610.00	18,210.00	18,320.00	17,862.24	367,862

← NewerPage 12 of 21 · 1,228 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.