DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,010.00 | 11,370.00 | 11,010.00 | 11,270.00 | 11,214.75 | 22,282 |
| 2025-04-24 | 11,340.00 | 11,430.00 | 10,990.00 | 11,000.00 | 10,946.08 | 35,374 |
| 2025-04-23 | 10,820.00 | 11,200.00 | 10,820.00 | 11,130.00 | 11,075.44 | 40,312 |
| 2025-04-22 | 10,970.00 | 11,070.00 | 10,720.00 | 10,760.00 | 10,707.25 | 26,735 |
| 2025-04-21 | 10,700.00 | 11,090.00 | 10,420.00 | 11,000.00 | 10,946.08 | 33,907 |
| 2025-04-18 | 10,620.00 | 10,660.00 | 10,190.00 | 10,610.00 | 10,557.99 | 10,246 |
| 2025-04-17 | 10,390.00 | 10,770.00 | 10,300.00 | 10,400.00 | 10,349.02 | 20,328 |
| 2025-04-16 | 10,770.00 | 10,870.00 | 10,400.00 | 10,400.00 | 10,349.02 | 27,186 |
| 2025-04-15 | 10,520.00 | 10,820.00 | 10,360.00 | 10,760.00 | 10,707.25 | 15,718 |
| 2025-04-14 | 10,590.00 | 10,590.00 | 10,180.00 | 10,500.00 | 10,448.53 | 24,704 |
| 2025-04-11 | 9,800.00 | 10,500.00 | 9,800.00 | 10,390.00 | 10,339.07 | 17,925 |
| 2025-04-10 | 9,780.00 | 10,210.00 | 9,430.00 | 10,210.00 | 10,159.95 | 61,159 |
| 2025-04-09 | 8,900.00 | 9,100.00 | 8,770.00 | 8,980.00 | 8,935.98 | 21,582 |
| 2025-04-08 | 9,430.00 | 9,480.00 | 8,890.00 | 8,890.00 | 8,846.42 | 47,013 |
| 2025-04-07 | 9,210.00 | 9,630.00 | 9,070.00 | 9,160.00 | 9,115.10 | 58,581 |
| 2025-04-04 | 9,720.00 | 10,140.00 | 9,330.00 | 9,680.00 | 9,632.55 | 51,594 |
| 2025-04-03 | 10,300.00 | 10,300.00 | 9,750.00 | 10,050.00 | 10,000.74 | 24,224 |
| 2025-04-02 | 10,090.00 | 10,340.00 | 9,920.00 | 10,060.00 | 10,010.69 | 19,892 |
| 2025-04-01 | 9,840.00 | 10,160.00 | 9,640.00 | 10,090.00 | 10,040.54 | 15,257 |
| 2025-03-31 | 10,100.00 | 10,100.00 | 9,430.00 | 9,700.00 | 9,652.45 | 29,251 |
| 2025-03-28 | 10,590.00 | 10,730.00 | 10,080.00 | 10,100.00 | 10,050.49 | 31,970 |
| 2025-03-27 | 10,710.00 | 10,850.00 | 10,500.00 | 10,670.00 | 10,617.70 | 10,832 |
| 2025-03-26 | 11,200.00 | 11,220.00 | 10,810.00 | 10,850.00 | 10,796.81 | 24,843 |
| 2025-03-25 | 11,370.00 | 11,520.00 | 10,970.00 | 10,980.00 | 10,926.18 | 40,553 |
| 2025-03-24 | 11,430.00 | 11,660.00 | 11,140.00 | 11,370.00 | 11,314.26 | 49,889 |
| 2025-03-21 | 11,140.00 | 11,520.00 | 11,140.00 | 11,430.00 | 11,373.97 | 43,601 |
| 2025-03-20 | 11,640.00 | 11,700.00 | 11,310.00 | 11,400.00 | 11,344.12 | 53,477 |
| 2025-03-19 | 11,200.00 | 11,930.00 | 11,180.00 | 11,640.00 | 11,582.94 | 73,264 |
| 2025-03-18 | 11,440.00 | 11,690.00 | 10,880.00 | 11,280.00 | 11,224.71 | 148,928 |
| 2025-03-17 | 10,370.00 | 11,700.00 | 10,300.00 | 11,500.00 | 11,443.63 | 263,227 |
| 2025-03-14 | 9,810.00 | 10,450.00 | 9,750.00 | 10,230.00 | 10,179.85 | 185,311 |
| 2025-03-13 | 10,000.00 | 10,080.00 | 9,550.00 | 9,800.00 | 9,751.96 | 54,149 |
| 2025-03-12 | 9,920.00 | 9,920.00 | 9,530.00 | 9,780.00 | 9,732.06 | 38,414 |
| 2025-03-11 | 9,650.00 | 9,890.00 | 9,390.00 | 9,630.00 | 9,582.79 | 50,997 |
| 2025-03-10 | 10,080.00 | 10,250.00 | 9,890.00 | 9,890.00 | 9,841.52 | 55,752 |
| 2025-03-07 | 10,000.00 | 10,290.00 | 9,970.00 | 10,160.00 | 10,110.20 | 29,196 |
| 2025-03-06 | 10,470.00 | 10,650.00 | 10,060.00 | 10,060.00 | 10,010.69 | 48,146 |
| 2025-03-05 | 10,570.00 | 11,000.00 | 10,370.00 | 10,470.00 | 10,418.68 | 64,734 |
| 2025-03-04 | 11,380.00 | 11,380.00 | 10,700.00 | 10,700.00 | 10,647.55 | 52,200 |
| 2025-02-28 | 11,180.00 | 11,390.00 | 10,800.00 | 11,380.00 | 11,324.22 | 34,718 |
| 2025-02-27 | 11,930.00 | 11,930.00 | 11,250.00 | 11,410.00 | 11,354.07 | 36,085 |
| 2025-02-26 | 11,860.00 | 11,860.00 | 11,450.00 | 11,660.00 | 11,602.84 | 20,917 |
| 2025-02-25 | 11,740.00 | 11,990.00 | 11,500.00 | 11,630.00 | 11,572.99 | 28,162 |
| 2025-02-24 | 11,710.00 | 11,900.00 | 11,610.00 | 11,740.00 | 11,682.45 | 26,856 |
| 2025-02-21 | 12,040.00 | 12,190.00 | 11,800.00 | 12,030.00 | 11,971.03 | 31,367 |
| 2025-02-20 | 12,750.00 | 12,990.00 | 11,860.00 | 12,030.00 | 11,971.03 | 131,431 |
| 2025-02-19 | 12,180.00 | 12,900.00 | 12,150.00 | 12,550.00 | 12,488.48 | 86,012 |
| 2025-02-18 | 11,970.00 | 12,120.00 | 11,600.00 | 12,120.00 | 12,060.59 | 53,281 |
| 2025-02-17 | 11,600.00 | 11,910.00 | 11,260.00 | 11,800.00 | 11,742.16 | 48,703 |
| 2025-02-14 | 11,400.00 | 11,730.00 | 11,280.00 | 11,400.00 | 11,344.12 | 59,373 |
| 2025-02-13 | 11,240.00 | 11,390.00 | 11,130.00 | 11,250.00 | 11,194.85 | 16,929 |
| 2025-02-12 | 11,290.00 | 11,340.00 | 10,930.00 | 11,200.00 | 11,145.10 | 20,281 |
| 2025-02-11 | 11,290.00 | 11,600.00 | 11,210.00 | 11,290.00 | 11,234.66 | 36,878 |
| 2025-02-10 | 10,990.00 | 11,310.00 | 10,770.00 | 11,290.00 | 11,234.66 | 36,064 |
| 2025-02-07 | 11,080.00 | 11,180.00 | 10,810.00 | 11,070.00 | 11,015.74 | 31,802 |
| 2025-02-06 | 10,230.00 | 11,100.00 | 10,230.00 | 11,090.00 | 11,035.64 | 66,057 |
| 2025-02-05 | 10,050.00 | 10,360.00 | 10,050.00 | 10,200.00 | 10,150.00 | 14,910 |
| 2025-02-04 | 9,700.00 | 10,310.00 | 9,700.00 | 10,050.00 | 10,000.74 | 26,528 |
| 2025-02-03 | 10,210.00 | 10,210.00 | 9,600.00 | 9,620.00 | 9,572.84 | 40,195 |
| 2025-01-31 | 10,740.00 | 10,950.00 | 10,260.00 | 10,290.00 | 10,239.56 | 47,923 |
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.