DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12,000.00	12,000.00	11,320.00	11,800.00	11,800.00	13,085
2026-07-20	12,460.00	12,780.00	11,550.00	11,740.00	11,740.00	24,338
2026-07-16	13,470.00	15,300.00	12,340.00	12,460.00	12,460.00	15,128
2026-07-15	12,880.00	13,730.00	12,770.00	13,480.00	13,480.00	17,986
2026-07-14	12,840.00	12,840.00	11,620.00	12,500.00	12,500.00	33,786
2026-07-13	13,430.00	13,970.00	12,680.00	12,850.00	12,850.00	42,709
2026-07-10	12,630.00	13,500.00	12,410.00	13,430.00	13,430.00	18,937
2026-07-09	12,110.00	12,600.00	11,800.00	12,240.00	12,240.00	24,502
2026-07-08	13,100.00	13,120.00	12,090.00	12,090.00	12,090.00	41,339
2026-07-07	13,990.00	14,150.00	12,880.00	13,210.00	13,210.00	39,965
2026-07-06	14,380.00	14,380.00	13,460.00	13,990.00	13,990.00	24,450
2026-07-03	13,690.00	14,370.00	13,000.00	14,370.00	14,370.00	114,543
2026-07-02	14,920.00	15,050.00	13,400.00	13,690.00	13,690.00	55,391
2026-07-01	15,790.00	15,910.00	14,810.00	15,060.00	15,060.00	50,030
2026-06-30	15,200.00	15,630.00	14,620.00	15,330.00	15,330.00	59,825
2026-06-29	13,500.00	14,970.00	13,380.00	14,920.00	14,920.00	34,004
2026-06-26	13,930.00	14,250.00	12,900.00	13,500.00	13,500.00	99,771
2026-06-25	14,420.00	14,700.00	13,510.00	13,930.00	13,930.00	52,100
2026-06-24	14,320.00	14,600.00	13,450.00	14,000.00	14,000.00	80,572
2026-06-23	16,150.00	16,160.00	14,300.00	14,310.00	14,310.00	66,540
2026-06-22	16,300.00	16,760.00	15,710.00	16,150.00	16,150.00	39,917
2026-06-19	17,180.00	17,280.00	15,750.00	16,300.00	16,300.00	65,944
2026-06-18	17,680.00	17,680.00	16,880.00	17,150.00	17,150.00	52,935
2026-06-17	17,720.00	17,990.00	17,190.00	17,680.00	17,680.00	40,860
2026-06-16	18,180.00	18,520.00	17,420.00	17,720.00	17,720.00	61,529
2026-06-15	18,470.00	18,960.00	17,920.00	18,180.00	18,180.00	44,958
2026-06-12	17,900.00	18,980.00	17,580.00	18,430.00	18,430.00	88,039
2026-06-11	16,890.00	17,560.00	16,380.00	17,350.00	17,350.00	61,975
2026-06-10	16,700.00	17,490.00	15,800.00	16,920.00	16,920.00	43,750
2026-06-09	15,480.00	17,130.00	15,480.00	16,900.00	16,900.00	68,553
2026-06-08	17,000.00	17,000.00	15,300.00	15,380.00	15,380.00	130,078
2026-06-05	18,350.00	18,350.00	17,170.00	17,900.00	17,900.00	85,099
2026-06-04	17,960.00	19,480.00	17,900.00	18,350.00	18,350.00	118,695
2026-06-02	18,380.00	18,380.00	17,420.00	17,900.00	17,900.00	92,375
2026-06-01	19,140.00	19,240.00	17,660.00	18,380.00	18,380.00	106,462
2026-05-29	20,100.00	20,150.00	18,510.00	19,100.00	19,100.00	141,179
2026-05-28	20,550.00	20,550.00	18,800.00	19,760.00	19,760.00	136,326
2026-05-27	21,800.00	21,800.00	20,200.00	20,550.00	20,550.00	100,781
2026-05-26	22,400.00	23,050.00	20,950.00	21,350.00	21,350.00	101,974
2026-05-22	21,450.00	22,200.00	21,200.00	22,000.00	22,000.00	102,804
2026-05-21	21,300.00	22,800.00	20,200.00	21,400.00	21,400.00	60,976
2026-05-20	21,850.00	21,850.00	20,000.00	20,800.00	20,800.00	146,697
2026-05-19	21,000.00	22,200.00	20,950.00	21,350.00	21,350.00	72,133
2026-05-18	21,600.00	22,200.00	19,990.00	21,550.00	21,550.00	138,971
2026-05-15	24,650.00	25,100.00	22,000.00	22,050.00	22,050.00	171,746
2026-05-14	24,400.00	24,600.00	23,450.00	24,550.00	24,550.00	67,793
2026-05-13	23,650.00	24,600.00	22,750.00	24,400.00	24,400.00	82,780
2026-05-12	23,900.00	24,700.00	22,250.00	23,650.00	23,650.00	117,119
2026-05-11	24,700.00	25,500.00	23,800.00	24,150.00	24,150.00	80,318
2026-05-08	25,100.00	25,100.00	23,650.00	24,500.00	24,500.00	85,131
2026-05-07	24,600.00	26,000.00	23,900.00	25,150.00	25,150.00	167,301
2026-05-06	24,450.00	24,450.00	23,700.00	24,250.00	24,250.00	93,183
2026-05-04	24,000.00	24,600.00	23,450.00	23,750.00	23,750.00	67,964
2026-04-30	24,600.00	24,900.00	23,350.00	23,650.00	23,650.00	91,953
2026-04-29	24,950.00	24,950.00	24,050.00	24,600.00	24,600.00	99,161
2026-04-28	25,350.00	25,350.00	24,300.00	25,000.00	25,000.00	87,925
2026-04-27	25,300.00	25,400.00	24,150.00	25,000.00	25,000.00	136,226
2026-04-24	23,850.00	25,800.00	23,550.00	25,400.00	25,400.00	254,488
2026-04-23	24,200.00	24,350.00	22,950.00	23,850.00	23,850.00	164,587
2026-04-22	22,450.00	23,950.00	21,250.00	23,950.00	23,950.00	328,160

← NewerPage 2 of 5 · 245 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.