DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22,750.00	23,050.00	22,350.00	22,450.00	22,450.00	94,882
2026-04-20	22,550.00	23,000.00	21,950.00	22,550.00	22,550.00	118,195
2026-04-17	21,950.00	23,300.00	21,450.00	22,550.00	22,550.00	209,373
2026-04-16	22,100.00	22,250.00	21,450.00	21,950.00	21,950.00	83,826
2026-04-15	21,700.00	22,650.00	21,250.00	21,950.00	21,950.00	181,245
2026-04-14	21,350.00	21,500.00	20,700.00	21,100.00	21,100.00	93,795
2026-04-13	20,500.00	20,950.00	19,830.00	20,750.00	20,750.00	44,838
2026-04-10	20,500.00	21,100.00	20,300.00	20,600.00	20,600.00	36,437
2026-04-09	20,800.00	20,900.00	20,000.00	20,350.00	20,350.00	49,376
2026-04-08	20,400.00	21,400.00	20,150.00	21,200.00	21,200.00	105,065
2026-04-07	19,570.00	19,890.00	19,110.00	19,730.00	19,730.00	48,322
2026-04-06	19,700.00	19,990.00	19,200.00	19,310.00	19,310.00	46,792
2026-04-03	19,780.00	20,300.00	19,100.00	19,340.00	19,340.00	76,914
2026-04-02	20,950.00	20,950.00	18,910.00	19,290.00	19,290.00	95,385
2026-04-01	19,300.00	21,150.00	19,300.00	20,350.00	20,350.00	125,854
2026-03-31	19,010.00	19,420.00	18,410.00	18,480.00	18,480.00	61,039
2026-03-30	19,500.00	19,650.00	18,640.00	19,120.00	19,120.00	104,058
2026-03-27	19,510.00	20,850.00	19,340.00	20,400.00	20,300.00	123,296
2026-03-26	20,650.00	20,650.00	19,480.00	19,900.00	19,802.45	97,837
2026-03-25	19,900.00	21,300.00	19,900.00	20,850.00	20,747.79	114,937
2026-03-24	19,420.00	20,200.00	19,100.00	19,630.00	19,533.77	62,280
2026-03-23	19,800.00	19,930.00	18,810.00	18,860.00	18,767.55	69,935
2026-03-20	19,850.00	20,350.00	19,600.00	19,970.00	19,872.11	49,768
2026-03-19	20,000.00	20,200.00	19,560.00	19,690.00	19,593.48	87,917
2026-03-18	20,450.00	20,750.00	19,960.00	20,450.00	20,349.75	101,434
2026-03-17	20,900.00	20,900.00	19,900.00	20,000.00	19,901.96	67,327
2026-03-16	20,150.00	20,750.00	19,850.00	20,400.00	20,300.00	61,462
2026-03-13	19,990.00	20,700.00	19,510.00	20,400.00	20,300.00	66,846
2026-03-12	20,200.00	20,850.00	20,050.00	20,500.00	20,399.51	43,377
2026-03-11	20,700.00	21,300.00	20,150.00	20,700.00	20,598.53	73,500
2026-03-10	20,700.00	20,900.00	19,880.00	20,600.00	20,499.02	108,885
2026-03-09	20,850.00	20,850.00	18,760.00	19,260.00	19,165.59	175,587
2026-03-06	21,350.00	22,500.00	20,800.00	21,800.00	21,693.14	265,875
2026-03-05	19,140.00	21,800.00	19,130.00	21,350.00	21,245.34	180,673
2026-03-04	19,900.00	21,150.00	17,920.00	18,210.00	18,120.74	231,192
2026-03-03	21,700.00	22,550.00	20,050.00	20,500.00	20,399.51	193,365
2026-02-27	22,650.00	22,900.00	21,450.00	22,100.00	21,991.67	170,809
2026-02-26	21,300.00	24,000.00	21,300.00	22,800.00	22,688.24	430,230
2026-02-25	21,850.00	22,150.00	20,800.00	21,150.00	21,046.32	100,115
2026-02-24	21,050.00	22,200.00	20,450.00	21,800.00	21,693.14	120,987
2026-02-23	20,200.00	22,200.00	20,200.00	21,150.00	21,046.32	396,017
2026-02-20	20,100.00	20,550.00	19,370.00	19,690.00	19,593.48	157,679
2026-02-19	19,740.00	20,650.00	19,560.00	20,350.00	20,250.25	127,346
2026-02-13	20,050.00	20,200.00	19,260.00	19,380.00	19,285.00	96,451
2026-02-12	19,610.00	20,450.00	19,390.00	20,250.00	20,150.74	164,617
2026-02-11	18,800.00	19,680.00	18,650.00	19,490.00	19,394.46	77,361
2026-02-10	19,630.00	19,630.00	18,470.00	18,800.00	18,707.84	72,989
2026-02-09	19,870.00	20,550.00	19,030.00	19,240.00	19,145.69	134,483
2026-02-06	18,100.00	19,840.00	17,820.00	19,530.00	19,434.26	125,599
2026-02-05	19,000.00	19,800.00	18,360.00	18,620.00	18,528.73	145,230
2026-02-04	18,290.00	19,360.00	18,030.00	19,020.00	18,926.76	88,863
2026-02-03	18,340.00	18,690.00	18,070.00	18,270.00	18,180.44	135,866
2026-02-02	18,650.00	19,330.00	17,750.00	17,800.00	17,712.75	184,963
2026-01-30	19,180.00	20,800.00	18,750.00	19,530.00	19,434.26	304,283
2026-01-29	18,360.00	19,720.00	17,610.00	19,200.00	19,105.88	340,741
2026-01-28	17,800.00	17,970.00	17,490.00	17,880.00	17,792.35	106,199
2026-01-27	17,350.00	17,710.00	16,820.00	17,600.00	17,513.73	113,908
2026-01-26	17,230.00	17,590.00	16,400.00	17,300.00	17,215.20	109,645
2026-01-23	17,040.00	17,200.00	16,110.00	17,030.00	16,946.52	79,837
2026-01-22	16,580.00	17,200.00	16,240.00	16,950.00	16,866.91	117,174

← NewerPage 3 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.