DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,740.00 | 11,120.00 | 10,640.00 | 10,990.00 | 10,936.13 | 28,450 |
| 2025-01-23 | 11,140.00 | 11,140.00 | 10,700.00 | 10,740.00 | 10,687.35 | 35,219 |
| 2025-01-22 | 10,870.00 | 11,150.00 | 10,520.00 | 11,080.00 | 11,025.69 | 42,756 |
| 2025-01-21 | 10,600.00 | 10,880.00 | 10,500.00 | 10,730.00 | 10,677.40 | 40,852 |
| 2025-01-20 | 10,900.00 | 10,900.00 | 10,520.00 | 10,550.00 | 10,498.28 | 33,829 |
| 2025-01-17 | 10,750.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,647.55 | 39,132 |
| 2025-01-16 | 10,640.00 | 10,730.00 | 10,450.00 | 10,660.00 | 10,607.75 | 21,380 |
| 2025-01-15 | 10,890.00 | 11,040.00 | 10,320.00 | 10,360.00 | 10,309.22 | 50,371 |
| 2025-01-14 | 9,860.00 | 10,990.00 | 9,800.00 | 10,920.00 | 10,866.47 | 76,049 |
| 2025-01-13 | 10,000.00 | 10,080.00 | 9,780.00 | 9,790.00 | 9,742.01 | 29,136 |
| 2025-01-10 | 10,150.00 | 10,250.00 | 10,000.00 | 10,120.00 | 10,070.39 | 22,506 |
| 2025-01-09 | 10,440.00 | 10,490.00 | 10,070.00 | 10,150.00 | 10,100.25 | 39,075 |
| 2025-01-08 | 9,660.00 | 10,600.00 | 9,310.00 | 10,600.00 | 10,548.04 | 98,238 |
| 2025-01-07 | 9,880.00 | 9,880.00 | 9,580.00 | 9,670.00 | 9,622.60 | 62,587 |
| 2025-01-06 | 9,390.00 | 9,890.00 | 9,320.00 | 9,770.00 | 9,722.11 | 60,182 |
| 2025-01-03 | 8,490.00 | 9,400.00 | 8,490.00 | 9,390.00 | 9,343.97 | 101,989 |
| 2025-01-02 | 8,900.00 | 8,900.00 | 8,420.00 | 8,500.00 | 8,458.33 | 62,101 |
| 2024-12-30 | 8,690.00 | 8,850.00 | 8,610.00 | 8,820.00 | 8,776.76 | 11,184 |
| 2024-12-27 | 8,330.00 | 8,930.00 | 8,310.00 | 8,690.00 | 8,647.40 | 38,887 |
| 2024-12-26 | 8,800.00 | 8,800.00 | 8,500.00 | 8,520.00 | 8,378.73 | 17,454 |
| 2024-12-24 | 8,780.00 | 8,880.00 | 8,520.00 | 8,650.00 | 8,506.57 | 21,931 |
| 2024-12-23 | 8,760.00 | 8,860.00 | 8,550.00 | 8,660.00 | 8,516.40 | 27,792 |
| 2024-12-20 | 8,630.00 | 8,700.00 | 8,290.00 | 8,600.00 | 8,457.40 | 44,894 |
| 2024-12-19 | 8,930.00 | 8,930.00 | 8,600.00 | 8,630.00 | 8,486.90 | 31,934 |
| 2024-12-18 | 9,020.00 | 9,090.00 | 8,900.00 | 9,020.00 | 8,870.43 | 10,363 |
| 2024-12-17 | 8,970.00 | 9,050.00 | 8,840.00 | 9,030.00 | 8,880.27 | 14,306 |
| 2024-12-16 | 8,790.00 | 9,110.00 | 8,700.00 | 8,980.00 | 8,831.10 | 34,062 |
| 2024-12-13 | 8,580.00 | 8,780.00 | 8,500.00 | 8,660.00 | 8,516.40 | 35,132 |
| 2024-12-12 | 8,350.00 | 8,590.00 | 8,300.00 | 8,590.00 | 8,447.56 | 24,117 |
| 2024-12-11 | 7,900.00 | 8,380.00 | 7,900.00 | 8,350.00 | 8,211.54 | 25,084 |
| 2024-12-10 | 7,470.00 | 7,930.00 | 7,470.00 | 7,820.00 | 7,690.33 | 43,004 |
| 2024-12-09 | 7,910.00 | 8,250.00 | 7,580.00 | 7,640.00 | 7,513.32 | 44,029 |
| 2024-12-06 | 8,390.00 | 8,390.00 | 7,940.00 | 8,280.00 | 8,142.71 | 32,903 |
| 2024-12-05 | 8,270.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,260.72 | 19,855 |
| 2024-12-04 | 8,500.00 | 8,500.00 | 8,240.00 | 8,350.00 | 8,211.54 | 23,900 |
| 2024-12-03 | 8,380.00 | 8,650.00 | 8,380.00 | 8,540.00 | 8,398.39 | 14,841 |
| 2024-12-02 | 8,560.00 | 8,800.00 | 8,380.00 | 8,490.00 | 8,349.22 | 35,766 |
| 2024-11-29 | 9,010.00 | 9,010.00 | 8,410.00 | 8,550.00 | 8,408.23 | 43,988 |
| 2024-11-28 | 9,190.00 | 9,270.00 | 9,000.00 | 9,020.00 | 8,870.43 | 21,273 |
| 2024-11-27 | 9,510.00 | 9,510.00 | 9,170.00 | 9,200.00 | 9,047.45 | 25,817 |
| 2024-11-26 | 9,610.00 | 9,660.00 | 9,280.00 | 9,590.00 | 9,430.98 | 15,286 |
| 2024-11-25 | 9,220.00 | 9,610.00 | 9,220.00 | 9,610.00 | 9,450.65 | 20,023 |
| 2024-11-22 | 9,090.00 | 9,410.00 | 9,090.00 | 9,310.00 | 9,155.63 | 46,519 |
| 2024-11-21 | 9,070.00 | 9,270.00 | 9,040.00 | 9,170.00 | 9,017.95 | 25,987 |
| 2024-11-20 | 8,940.00 | 9,340.00 | 8,910.00 | 9,220.00 | 9,067.12 | 41,133 |
| 2024-11-19 | 9,010.00 | 9,200.00 | 8,910.00 | 9,010.00 | 8,860.60 | 27,969 |
| 2024-11-18 | 9,610.00 | 9,800.00 | 8,990.00 | 9,010.00 | 8,860.60 | 54,524 |
| 2024-11-15 | 9,260.00 | 9,840.00 | 9,020.00 | 9,600.00 | 9,440.82 | 34,355 |
| 2024-11-14 | 9,890.00 | 9,890.00 | 9,150.00 | 9,260.00 | 9,106.46 | 40,324 |
| 2024-11-13 | 9,610.00 | 9,880.00 | 9,380.00 | 9,630.00 | 9,470.32 | 34,690 |
| 2024-11-12 | 10,190.00 | 10,190.00 | 9,480.00 | 9,700.00 | 9,539.16 | 57,465 |
| 2024-11-11 | 10,820.00 | 10,900.00 | 10,170.00 | 10,200.00 | 10,030.87 | 57,767 |
| 2024-11-08 | 10,550.00 | 11,180.00 | 10,490.00 | 10,750.00 | 10,571.75 | 70,080 |
| 2024-11-07 | 10,560.00 | 10,700.00 | 10,240.00 | 10,250.00 | 10,080.04 | 24,998 |
| 2024-11-06 | 10,860.00 | 10,860.00 | 10,290.00 | 10,510.00 | 10,335.73 | 20,694 |
| 2024-11-05 | 10,620.00 | 10,840.00 | 10,370.00 | 10,630.00 | 10,453.74 | 32,868 |
| 2024-11-04 | 10,210.00 | 10,700.00 | 10,210.00 | 10,470.00 | 10,296.39 | 22,482 |
| 2024-11-01 | 10,550.00 | 10,560.00 | 10,200.00 | 10,200.00 | 10,030.87 | 22,055 |
| 2024-10-31 | 10,040.00 | 10,790.00 | 9,940.00 | 10,580.00 | 10,404.57 | 98,791 |
| 2024-10-30 | 10,200.00 | 10,380.00 | 9,990.00 | 10,090.00 | 9,922.69 | 23,669 |
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.