DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,450.00 | 16,450.00 | 15,880.00 | 16,220.00 | 16,140.49 | 75,004 |
| 2026-01-20 | 16,880.00 | 16,880.00 | 16,000.00 | 16,490.00 | 16,409.17 | 62,505 |
| 2026-01-19 | 16,600.00 | 16,950.00 | 16,050.00 | 16,880.00 | 16,797.25 | 57,477 |
| 2026-01-16 | 17,190.00 | 17,620.00 | 16,520.00 | 16,660.00 | 16,578.33 | 66,937 |
| 2026-01-15 | 16,100.00 | 17,210.00 | 16,000.00 | 17,130.00 | 17,046.03 | 90,661 |
| 2026-01-14 | 15,870.00 | 16,210.00 | 15,650.00 | 16,180.00 | 16,100.69 | 31,911 |
| 2026-01-13 | 15,990.00 | 16,220.00 | 15,630.00 | 15,870.00 | 15,792.21 | 36,515 |
| 2026-01-12 | 16,010.00 | 16,390.00 | 15,580.00 | 15,980.00 | 15,901.67 | 44,117 |
| 2026-01-09 | 16,490.00 | 16,600.00 | 15,480.00 | 16,000.00 | 15,921.57 | 136,534 |
| 2026-01-08 | 17,210.00 | 17,500.00 | 16,530.00 | 16,580.00 | 16,498.73 | 64,830 |
| 2026-01-07 | 18,300.00 | 18,340.00 | 17,130.00 | 17,200.00 | 17,115.69 | 86,871 |
| 2026-01-06 | 18,000.00 | 18,340.00 | 17,150.00 | 18,220.00 | 18,130.69 | 107,403 |
| 2026-01-05 | 17,300.00 | 18,180.00 | 17,160.00 | 18,040.00 | 17,951.57 | 190,472 |
| 2026-01-02 | 15,620.00 | 17,220.00 | 15,470.00 | 17,000.00 | 16,916.67 | 169,263 |
| 2025-12-30 | 14,820.00 | 15,840.00 | 14,820.00 | 15,620.00 | 15,543.43 | 39,400 |
| 2025-12-29 | 15,860.00 | 15,860.00 | 15,210.00 | 15,220.00 | 15,145.39 | 32,182 |
| 2025-12-26 | 15,290.00 | 15,810.00 | 15,240.00 | 15,810.00 | 15,732.50 | 70,239 |
| 2025-12-24 | 14,690.00 | 15,460.00 | 14,570.00 | 15,320.00 | 15,244.90 | 60,695 |
| 2025-12-23 | 14,310.00 | 14,810.00 | 14,190.00 | 14,690.00 | 14,617.99 | 75,866 |
| 2025-12-22 | 13,450.00 | 14,600.00 | 13,450.00 | 14,320.00 | 14,249.80 | 99,991 |
| 2025-12-19 | 13,250.00 | 13,650.00 | 13,140.00 | 13,450.00 | 13,384.07 | 39,571 |
| 2025-12-18 | 12,610.00 | 13,390.00 | 12,610.00 | 13,250.00 | 13,185.05 | 21,128 |
| 2025-12-17 | 12,760.00 | 13,030.00 | 12,600.00 | 12,930.00 | 12,866.62 | 42,295 |
| 2025-12-16 | 13,340.00 | 13,340.00 | 12,700.00 | 12,700.00 | 12,637.75 | 39,983 |
| 2025-12-15 | 13,700.00 | 13,700.00 | 13,250.00 | 13,250.00 | 13,185.05 | 42,064 |
| 2025-12-12 | 14,140.00 | 14,140.00 | 13,750.00 | 13,950.00 | 13,881.62 | 19,594 |
| 2025-12-11 | 13,950.00 | 14,190.00 | 13,730.00 | 13,980.00 | 13,911.47 | 45,466 |
| 2025-12-10 | 13,710.00 | 13,930.00 | 13,540.00 | 13,710.00 | 13,642.79 | 45,654 |
| 2025-12-09 | 13,950.00 | 14,170.00 | 13,600.00 | 13,710.00 | 13,642.79 | 60,801 |
| 2025-12-08 | 13,820.00 | 14,080.00 | 13,570.00 | 13,950.00 | 13,881.62 | 123,277 |
| 2025-12-05 | 13,820.00 | 13,970.00 | 13,340.00 | 13,820.00 | 13,752.25 | 29,644 |
| 2025-12-04 | 14,300.00 | 14,300.00 | 13,580.00 | 13,810.00 | 13,742.30 | 51,940 |
| 2025-12-03 | 14,160.00 | 14,340.00 | 14,020.00 | 14,300.00 | 14,229.90 | 41,074 |
| 2025-12-02 | 14,240.00 | 14,310.00 | 13,960.00 | 14,160.00 | 14,090.59 | 29,119 |
| 2025-12-01 | 13,750.00 | 15,120.00 | 13,700.00 | 14,240.00 | 14,170.20 | 236,718 |
| 2025-11-28 | 13,250.00 | 13,740.00 | 13,250.00 | 13,690.00 | 13,622.89 | 30,883 |
| 2025-11-27 | 13,900.00 | 13,900.00 | 13,220.00 | 13,240.00 | 13,175.10 | 17,038 |
| 2025-11-26 | 13,250.00 | 13,350.00 | 13,080.00 | 13,350.00 | 13,284.56 | 17,035 |
| 2025-11-25 | 13,500.00 | 13,670.00 | 13,190.00 | 13,190.00 | 13,125.34 | 21,903 |
| 2025-11-24 | 13,280.00 | 13,430.00 | 12,850.00 | 13,100.00 | 13,035.78 | 27,550 |
| 2025-11-21 | 13,090.00 | 13,380.00 | 12,970.00 | 13,020.00 | 12,956.18 | 49,510 |
| 2025-11-20 | 13,940.00 | 13,940.00 | 13,360.00 | 13,900.00 | 13,831.86 | 52,003 |
| 2025-11-19 | 14,500.00 | 14,500.00 | 13,430.00 | 13,430.00 | 13,364.17 | 60,759 |
| 2025-11-18 | 14,600.00 | 14,790.00 | 13,950.00 | 14,400.00 | 14,329.41 | 45,382 |
| 2025-11-17 | 13,980.00 | 15,120.00 | 13,960.00 | 14,800.00 | 14,727.45 | 120,353 |
| 2025-11-14 | 14,650.00 | 14,650.00 | 13,780.00 | 13,980.00 | 13,911.47 | 70,279 |
| 2025-11-13 | 14,890.00 | 14,950.00 | 14,510.00 | 14,700.00 | 14,627.94 | 57,719 |
| 2025-11-12 | 15,060.00 | 15,060.00 | 13,950.00 | 14,890.00 | 14,817.01 | 50,255 |
| 2025-11-11 | 14,860.00 | 15,500.00 | 14,590.00 | 15,070.00 | 14,996.13 | 116,696 |
| 2025-11-10 | 14,980.00 | 14,980.00 | 14,010.00 | 14,580.00 | 14,508.53 | 80,270 |
| 2025-11-07 | 15,350.00 | 15,830.00 | 14,540.00 | 14,650.00 | 14,578.19 | 123,665 |
| 2025-11-06 | 16,450.00 | 16,480.00 | 15,660.00 | 15,790.00 | 15,712.60 | 99,502 |
| 2025-11-05 | 15,900.00 | 16,290.00 | 15,400.00 | 16,040.00 | 15,961.37 | 204,134 |
| 2025-11-04 | 15,150.00 | 16,190.00 | 15,070.00 | 15,970.00 | 15,891.72 | 231,726 |
| 2025-11-03 | 14,830.00 | 15,380.00 | 14,790.00 | 15,140.00 | 15,065.78 | 75,272 |
| 2025-10-31 | 15,290.00 | 15,290.00 | 14,780.00 | 15,040.00 | 14,966.27 | 60,476 |
| 2025-10-30 | 15,200.00 | 15,590.00 | 15,040.00 | 15,290.00 | 15,215.05 | 48,746 |
| 2025-10-29 | 15,780.00 | 15,920.00 | 15,100.00 | 15,380.00 | 15,304.61 | 74,867 |
| 2025-10-28 | 16,050.00 | 16,200.00 | 15,500.00 | 15,700.00 | 15,623.04 | 55,822 |
| 2025-10-27 | 16,410.00 | 16,440.00 | 15,900.00 | 16,050.00 | 15,971.32 | 95,045 |
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.