DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,700.00 | 13,170.00 | 12,650.00 | 12,850.00 | 12,787.01 | 19,062 |
| 2025-07-24 | 13,490.00 | 13,490.00 | 12,800.00 | 12,950.00 | 12,886.52 | 45,009 |
| 2025-07-23 | 13,360.00 | 13,360.00 | 13,000.00 | 13,190.00 | 13,125.34 | 31,422 |
| 2025-07-22 | 14,100.00 | 14,120.00 | 13,190.00 | 13,370.00 | 13,304.46 | 79,467 |
| 2025-07-21 | 14,070.00 | 14,250.00 | 13,810.00 | 14,090.00 | 14,020.93 | 20,997 |
| 2025-07-18 | 14,330.00 | 14,330.00 | 13,980.00 | 14,170.00 | 14,100.54 | 33,342 |
| 2025-07-17 | 14,200.00 | 14,280.00 | 13,700.00 | 14,240.00 | 14,170.20 | 77,598 |
| 2025-07-16 | 14,540.00 | 14,540.00 | 14,070.00 | 14,280.00 | 14,210.00 | 62,197 |
| 2025-07-15 | 14,220.00 | 14,700.00 | 13,910.00 | 14,360.00 | 14,289.61 | 80,241 |
| 2025-07-14 | 14,420.00 | 14,420.00 | 14,000.00 | 14,070.00 | 14,001.03 | 68,466 |
| 2025-07-11 | 13,880.00 | 14,490.00 | 13,650.00 | 14,420.00 | 14,349.31 | 120,370 |
| 2025-07-10 | 12,290.00 | 14,140.00 | 12,290.00 | 13,890.00 | 13,821.91 | 382,951 |
| 2025-07-09 | 12,600.00 | 12,600.00 | 12,080.00 | 12,150.00 | 12,090.44 | 44,895 |
| 2025-07-08 | 11,940.00 | 12,630.00 | 11,850.00 | 12,600.00 | 12,538.24 | 66,362 |
| 2025-07-07 | 12,250.00 | 12,280.00 | 11,930.00 | 11,940.00 | 11,881.47 | 28,475 |
| 2025-07-04 | 12,350.00 | 12,350.00 | 12,080.00 | 12,240.00 | 12,180.00 | 35,250 |
| 2025-07-03 | 11,890.00 | 12,310.00 | 11,880.00 | 12,200.00 | 12,140.20 | 57,060 |
| 2025-07-02 | 11,890.00 | 12,050.00 | 11,590.00 | 11,890.00 | 11,831.72 | 50,630 |
| 2025-07-01 | 11,800.00 | 12,590.00 | 11,650.00 | 11,890.00 | 11,831.72 | 90,953 |
| 2025-06-30 | 11,950.00 | 12,250.00 | 11,600.00 | 11,900.00 | 11,841.67 | 39,742 |
| 2025-06-27 | 12,310.00 | 12,490.00 | 11,830.00 | 11,930.00 | 11,871.52 | 70,647 |
| 2025-06-26 | 12,790.00 | 12,790.00 | 12,000.00 | 12,330.00 | 12,269.56 | 50,360 |
| 2025-06-25 | 12,570.00 | 12,740.00 | 12,510.00 | 12,610.00 | 12,548.19 | 43,392 |
| 2025-06-24 | 12,120.00 | 12,750.00 | 12,120.00 | 12,560.00 | 12,498.43 | 34,556 |
| 2025-06-23 | 12,670.00 | 12,670.00 | 12,030.00 | 12,050.00 | 11,990.93 | 56,521 |
| 2025-06-20 | 12,960.00 | 12,960.00 | 12,550.00 | 12,660.00 | 12,597.94 | 40,630 |
| 2025-06-19 | 12,890.00 | 13,030.00 | 12,640.00 | 12,770.00 | 12,707.40 | 44,436 |
| 2025-06-18 | 12,700.00 | 12,920.00 | 12,460.00 | 12,890.00 | 12,826.81 | 61,336 |
| 2025-06-17 | 12,750.00 | 13,090.00 | 12,690.00 | 12,700.00 | 12,637.75 | 89,571 |
| 2025-06-16 | 12,800.00 | 12,970.00 | 12,540.00 | 12,900.00 | 12,836.76 | 73,751 |
| 2025-06-13 | 13,160.00 | 13,160.00 | 12,550.00 | 12,800.00 | 12,737.25 | 61,168 |
| 2025-06-12 | 13,050.00 | 13,360.00 | 12,890.00 | 13,120.00 | 13,055.69 | 88,932 |
| 2025-06-11 | 11,700.00 | 13,080.00 | 11,610.00 | 13,050.00 | 12,986.03 | 274,293 |
| 2025-06-10 | 11,680.00 | 11,830.00 | 11,490.00 | 11,600.00 | 11,543.14 | 27,068 |
| 2025-06-09 | 11,650.00 | 11,940.00 | 11,610.00 | 11,710.00 | 11,652.60 | 35,738 |
| 2025-06-05 | 11,230.00 | 11,660.00 | 11,150.00 | 11,650.00 | 11,592.89 | 37,093 |
| 2025-06-04 | 11,190.00 | 11,390.00 | 11,190.00 | 11,190.00 | 11,135.15 | 11,092 |
| 2025-06-02 | 11,270.00 | 11,350.00 | 11,120.00 | 11,180.00 | 11,125.20 | 7,807 |
| 2025-05-30 | 11,440.00 | 11,580.00 | 11,260.00 | 11,330.00 | 11,274.46 | 19,326 |
| 2025-05-29 | 11,480.00 | 11,640.00 | 11,250.00 | 11,440.00 | 11,383.92 | 18,442 |
| 2025-05-28 | 10,800.00 | 11,620.00 | 10,760.00 | 11,480.00 | 11,423.73 | 87,708 |
| 2025-05-27 | 10,660.00 | 10,860.00 | 10,530.00 | 10,800.00 | 10,747.06 | 20,037 |
| 2025-05-26 | 10,540.00 | 10,870.00 | 10,540.00 | 10,690.00 | 10,637.60 | 17,856 |
| 2025-05-23 | 10,430.00 | 10,840.00 | 10,380.00 | 10,540.00 | 10,488.33 | 24,170 |
| 2025-05-22 | 10,480.00 | 10,530.00 | 10,270.00 | 10,340.00 | 10,289.31 | 13,806 |
| 2025-05-21 | 10,700.00 | 10,710.00 | 10,410.00 | 10,480.00 | 10,428.63 | 19,660 |
| 2025-05-20 | 10,200.00 | 10,670.00 | 10,130.00 | 10,550.00 | 10,498.28 | 36,427 |
| 2025-05-19 | 10,490.00 | 10,490.00 | 9,990.00 | 10,070.00 | 10,020.64 | 21,764 |
| 2025-05-16 | 11,240.00 | 11,240.00 | 10,280.00 | 10,390.00 | 10,339.07 | 46,610 |
| 2025-05-15 | 11,340.00 | 11,340.00 | 10,870.00 | 11,100.00 | 11,045.59 | 11,574 |
| 2025-05-14 | 11,280.00 | 11,330.00 | 11,000.00 | 11,250.00 | 11,194.85 | 24,451 |
| 2025-05-13 | 11,230.00 | 11,270.00 | 11,000.00 | 11,000.00 | 10,946.08 | 32,501 |
| 2025-05-12 | 10,800.00 | 11,200.00 | 10,500.00 | 11,130.00 | 11,075.44 | 15,196 |
| 2025-05-09 | 11,270.00 | 11,330.00 | 10,780.00 | 10,800.00 | 10,747.06 | 20,849 |
| 2025-05-08 | 11,240.00 | 11,370.00 | 11,080.00 | 11,270.00 | 11,214.75 | 16,148 |
| 2025-05-07 | 11,290.00 | 11,390.00 | 10,950.00 | 11,000.00 | 10,946.08 | 16,040 |
| 2025-05-02 | 11,280.00 | 11,440.00 | 11,080.00 | 11,210.00 | 11,155.05 | 18,786 |
| 2025-04-30 | 11,150.00 | 11,380.00 | 11,150.00 | 11,280.00 | 11,224.71 | 18,817 |
| 2025-04-29 | 10,950.00 | 11,330.00 | 10,800.00 | 11,320.00 | 11,264.51 | 47,973 |
| 2025-04-28 | 11,170.00 | 11,250.00 | 10,770.00 | 10,840.00 | 10,786.86 | 36,332 |
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.