DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,410.00 | 16,440.00 | 15,900.00 | 16,050.00 | 15,971.32 | 95,045 |
| 2025-10-24 | 15,770.00 | 16,520.00 | 15,770.00 | 16,220.00 | 16,140.49 | 135,477 |
| 2025-10-23 | 15,970.00 | 16,300.00 | 15,440.00 | 15,540.00 | 15,463.82 | 48,242 |
| 2025-10-22 | 16,150.00 | 16,500.00 | 15,680.00 | 16,000.00 | 15,921.57 | 44,368 |
| 2025-10-21 | 16,680.00 | 16,840.00 | 16,150.00 | 16,270.00 | 16,190.25 | 93,936 |
| 2025-10-20 | 17,000.00 | 17,190.00 | 16,565.00 | 16,690.00 | 16,608.19 | 48,018 |
| 2025-10-17 | 17,250.00 | 17,490.00 | 16,690.00 | 16,940.00 | 16,856.96 | 87,069 |
| 2025-10-16 | 16,400.00 | 17,600.00 | 16,300.00 | 17,250.00 | 17,165.44 | 207,721 |
| 2025-10-15 | 15,740.00 | 16,380.00 | 15,650.00 | 16,300.00 | 16,220.10 | 60,645 |
| 2025-10-14 | 16,600.00 | 16,650.00 | 15,430.00 | 15,740.00 | 15,662.84 | 127,154 |
| 2025-10-13 | 15,850.00 | 16,460.00 | 15,830.00 | 16,410.00 | 16,329.56 | 106,384 |
| 2025-10-10 | 16,340.00 | 16,700.00 | 16,120.00 | 16,470.00 | 16,389.26 | 141,774 |
| 2025-10-02 | 15,540.00 | 15,800.00 | 15,300.00 | 15,750.00 | 15,672.79 | 110,781 |
| 2025-10-01 | 14,890.00 | 15,400.00 | 14,870.00 | 15,110.00 | 15,035.93 | 70,763 |
| 2025-09-30 | 15,040.00 | 15,270.00 | 14,700.00 | 14,760.00 | 14,687.65 | 44,013 |
| 2025-09-29 | 14,700.00 | 15,400.00 | 14,600.00 | 15,120.00 | 15,045.88 | 29,687 |
| 2025-09-26 | 15,100.00 | 15,190.00 | 14,720.00 | 14,820.00 | 14,747.35 | 40,235 |
| 2025-09-25 | 15,700.00 | 15,760.00 | 15,190.00 | 15,300.00 | 15,225.00 | 41,149 |
| 2025-09-24 | 15,430.00 | 15,800.00 | 15,110.00 | 15,720.00 | 15,642.94 | 73,262 |
| 2025-09-23 | 16,030.00 | 16,360.00 | 15,560.00 | 15,630.00 | 15,553.38 | 146,878 |
| 2025-09-22 | 15,030.00 | 15,800.00 | 15,030.00 | 15,760.00 | 15,682.75 | 179,697 |
| 2025-09-19 | 15,150.00 | 15,330.00 | 14,950.00 | 15,030.00 | 14,956.32 | 43,124 |
| 2025-09-18 | 14,880.00 | 15,280.00 | 14,400.00 | 15,100.00 | 15,025.98 | 78,604 |
| 2025-09-17 | 14,800.00 | 14,920.00 | 14,530.00 | 14,630.00 | 14,558.28 | 31,883 |
| 2025-09-16 | 15,290.00 | 15,300.00 | 14,800.00 | 14,990.00 | 14,916.52 | 44,798 |
| 2025-09-15 | 15,250.00 | 15,500.00 | 14,720.00 | 15,060.00 | 14,986.18 | 69,702 |
| 2025-09-12 | 14,700.00 | 15,290.00 | 14,700.00 | 14,920.00 | 14,846.86 | 160,548 |
| 2025-09-11 | 13,720.00 | 14,880.00 | 13,580.00 | 14,680.00 | 14,608.04 | 145,021 |
| 2025-09-10 | 13,700.00 | 14,030.00 | 13,290.00 | 13,720.00 | 13,652.75 | 48,129 |
| 2025-09-09 | 13,090.00 | 13,340.00 | 12,860.00 | 13,290.00 | 13,224.85 | 22,197 |
| 2025-09-08 | 12,920.00 | 13,110.00 | 12,860.00 | 13,000.00 | 12,936.27 | 14,879 |
| 2025-09-05 | 12,970.00 | 13,130.00 | 12,780.00 | 12,920.00 | 12,856.67 | 12,341 |
| 2025-09-04 | 12,710.00 | 13,080.00 | 12,710.00 | 12,970.00 | 12,906.42 | 10,757 |
| 2025-09-03 | 12,680.00 | 12,920.00 | 12,570.00 | 12,840.00 | 12,777.06 | 11,879 |
| 2025-09-02 | 12,870.00 | 13,200.00 | 12,610.00 | 12,680.00 | 12,617.84 | 19,888 |
| 2025-09-01 | 13,570.00 | 13,570.00 | 12,400.00 | 12,870.00 | 12,806.91 | 48,193 |
| 2025-08-29 | 13,450.00 | 13,790.00 | 13,450.00 | 13,570.00 | 13,503.48 | 28,660 |
| 2025-08-28 | 13,850.00 | 13,980.00 | 13,500.00 | 13,500.00 | 13,433.82 | 34,950 |
| 2025-08-27 | 13,740.00 | 14,080.00 | 13,450.00 | 13,990.00 | 13,921.42 | 36,655 |
| 2025-08-26 | 13,710.00 | 13,990.00 | 13,420.00 | 13,580.00 | 13,513.43 | 42,912 |
| 2025-08-25 | 13,750.00 | 14,020.00 | 13,590.00 | 13,710.00 | 13,642.79 | 36,752 |
| 2025-08-22 | 13,570.00 | 13,770.00 | 13,380.00 | 13,740.00 | 13,672.65 | 29,404 |
| 2025-08-21 | 13,500.00 | 13,900.00 | 13,330.00 | 13,510.00 | 13,443.77 | 54,115 |
| 2025-08-20 | 13,330.00 | 13,470.00 | 13,020.00 | 13,360.00 | 13,294.51 | 38,712 |
| 2025-08-19 | 13,630.00 | 13,630.00 | 13,110.00 | 13,430.00 | 13,364.17 | 22,822 |
| 2025-08-18 | 13,650.00 | 14,050.00 | 13,350.00 | 13,490.00 | 13,423.87 | 49,995 |
| 2025-08-14 | 14,430.00 | 14,430.00 | 14,020.00 | 14,130.00 | 14,060.74 | 31,749 |
| 2025-08-13 | 14,050.00 | 14,590.00 | 13,950.00 | 14,240.00 | 14,170.20 | 70,882 |
| 2025-08-12 | 13,650.00 | 14,340.00 | 13,500.00 | 14,010.00 | 13,941.32 | 66,465 |
| 2025-08-11 | 13,160.00 | 14,100.00 | 13,150.00 | 13,670.00 | 13,602.99 | 60,385 |
| 2025-08-08 | 12,770.00 | 13,470.00 | 12,500.00 | 13,150.00 | 13,085.54 | 64,768 |
| 2025-08-07 | 12,810.00 | 12,810.00 | 12,490.00 | 12,620.00 | 12,558.14 | 34,883 |
| 2025-08-06 | 12,500.00 | 12,650.00 | 12,290.00 | 12,590.00 | 12,528.28 | 22,739 |
| 2025-08-05 | 12,920.00 | 12,990.00 | 12,510.00 | 12,580.00 | 12,518.33 | 41,401 |
| 2025-08-04 | 12,840.00 | 12,840.00 | 12,310.00 | 12,720.00 | 12,657.65 | 26,140 |
| 2025-08-01 | 13,210.00 | 13,210.00 | 12,470.00 | 12,620.00 | 12,558.14 | 49,970 |
| 2025-07-31 | 13,800.00 | 13,910.00 | 13,210.00 | 13,380.00 | 13,314.41 | 45,836 |
| 2025-07-30 | 13,430.00 | 14,020.00 | 13,420.00 | 13,800.00 | 13,732.35 | 74,637 |
| 2025-07-29 | 13,710.00 | 13,710.00 | 13,295.00 | 13,430.00 | 13,364.17 | 30,704 |
| 2025-07-28 | 12,860.00 | 13,630.00 | 12,860.00 | 13,550.00 | 13,483.58 | 46,019 |
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.