DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	19,150.00	19,420.00	18,120.00	18,850.00	18,379.00	700,251
2023-11-01	18,100.00	19,350.00	18,100.00	18,800.00	18,330.25	600,401
2023-10-31	22,350.00	23,350.00	17,960.00	18,080.00	17,628.24	3,433,371
2023-10-30	18,760.00	19,960.00	18,200.00	19,750.00	19,256.51	369,842
2023-10-27	17,380.00	19,090.00	17,300.00	18,750.00	18,281.50	417,830
2023-10-26	17,740.00	17,740.00	16,980.00	17,250.00	16,818.98	149,026
2023-10-25	17,680.00	18,550.00	17,680.00	18,120.00	17,667.24	377,574
2023-10-24	15,920.00	17,950.00	15,920.00	17,680.00	17,238.23	222,372
2023-10-23	17,250.00	17,250.00	15,780.00	15,800.00	15,405.21	363,994
2023-10-20	17,470.00	17,630.00	16,900.00	17,310.00	16,877.48	72,195
2023-10-19	17,660.00	17,680.00	17,270.00	17,500.00	17,062.73	98,875
2023-10-18	17,870.00	17,970.00	17,270.00	17,930.00	17,481.99	99,874
2023-10-17	17,390.00	17,980.00	17,340.00	17,870.00	17,423.49	119,031
2023-10-16	17,270.00	17,460.00	16,860.00	17,290.00	16,857.98	72,827
2023-10-13	17,500.00	17,860.00	17,260.00	17,480.00	17,043.23	83,086
2023-10-12	16,500.00	17,580.00	16,480.00	17,500.00	17,062.73	156,726
2023-10-11	16,030.00	16,700.00	16,030.00	16,260.00	15,853.71	89,049
2023-10-10	16,420.00	16,730.00	15,700.00	15,860.00	15,463.71	106,797
2023-10-06	16,110.00	16,640.00	16,110.00	16,430.00	16,019.47	161,284
2023-10-05	16,510.00	16,820.00	16,170.00	16,250.00	15,843.96	95,241
2023-10-04	17,250.00	17,250.00	16,420.00	16,450.00	16,038.97	61,519
2023-09-27	16,530.00	17,220.00	16,530.00	17,220.00	16,789.73	52,884
2023-09-26	17,300.00	17,500.00	16,800.00	16,900.00	16,477.72	81,068
2023-09-25	17,270.00	17,690.00	17,270.00	17,300.00	16,867.73	36,628
2023-09-22	17,260.00	17,900.00	17,260.00	17,480.00	17,043.23	73,349
2023-09-21	18,250.00	18,300.00	17,490.00	17,530.00	17,091.98	148,836
2023-09-20	18,420.00	18,570.00	18,000.00	18,380.00	17,920.74	30,679
2023-09-19	18,610.00	18,840.00	18,390.00	18,420.00	17,959.74	80,377
2023-09-18	18,790.00	19,000.00	18,390.00	18,390.00	17,930.49	88,289
2023-09-15	19,050.00	19,430.00	18,780.00	19,060.00	18,583.75	79,752
2023-09-14	18,690.00	19,200.00	18,650.00	19,010.00	18,535.00	87,838
2023-09-13	19,070.00	19,400.00	18,500.00	18,500.00	18,037.74	106,615
2023-09-12	19,590.00	19,780.00	19,000.00	19,130.00	18,652.00	148,413
2023-09-11	20,100.00	20,150.00	19,260.00	19,590.00	19,100.51	254,042
2023-09-08	20,700.00	20,950.00	19,990.00	20,100.00	19,597.77	193,662
2023-09-07	20,500.00	20,900.00	20,200.00	20,800.00	20,280.27	126,828
2023-09-06	21,800.00	21,900.00	20,650.00	20,700.00	20,182.77	273,005
2023-09-05	22,350.00	22,650.00	21,800.00	21,850.00	21,304.04	134,949
2023-09-04	22,700.00	22,750.00	21,500.00	22,350.00	21,791.55	230,022
2023-09-01	21,450.00	22,750.00	21,100.00	22,500.00	21,937.80	361,417
2023-08-31	21,300.00	21,450.00	20,850.00	21,400.00	20,865.28	116,362
2023-08-30	21,200.00	21,800.00	20,800.00	21,150.00	20,621.53	198,922
2023-08-29	20,200.00	21,000.00	19,990.00	21,000.00	20,475.28	203,246
2023-08-28	20,600.00	20,800.00	19,930.00	20,100.00	19,597.77	230,974
2023-08-25	21,300.00	23,400.00	20,850.00	20,850.00	20,329.03	1,044,684
2023-08-24	21,600.00	21,750.00	20,900.00	21,550.00	21,011.53	269,386
2023-08-23	21,600.00	22,400.00	21,100.00	21,550.00	21,011.53	240,259
2023-08-22	21,850.00	21,900.00	21,200.00	21,600.00	21,060.29	360,092
2023-08-21	20,500.00	21,850.00	20,350.00	21,600.00	21,060.29	526,275
2023-08-18	20,500.00	21,000.00	19,550.00	19,860.00	19,363.76	646,984
2023-08-17	22,050.00	22,850.00	20,300.00	21,000.00	20,475.28	853,688
2023-08-16	20,700.00	21,600.00	20,400.00	20,950.00	20,426.53	411,577
2023-08-14	22,400.00	22,500.00	20,850.00	20,850.00	20,329.03	559,563
2023-08-11	22,900.00	23,550.00	22,300.00	23,100.00	22,522.80	489,974
2023-08-10	24,500.00	25,350.00	21,850.00	22,700.00	22,132.80	1,384,715
2023-08-09	26,250.00	28,850.00	21,600.00	23,950.00	23,351.57	3,063,196
2023-08-08	26,850.00	27,250.00	25,800.00	26,250.00	25,594.10	237,282
2023-08-07	25,900.00	27,200.00	25,550.00	26,850.00	26,179.10	287,994
2023-08-04	25,850.00	26,750.00	25,450.00	26,450.00	25,789.10	204,140
2023-08-03	24,500.00	26,900.00	24,150.00	26,450.00	25,789.10	720,650

← NewerPage 13 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.