DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,410.00 | 10,430.00 | 10,020.00 | 10,200.00 | 10,030.87 | 25,191 |
| 2024-10-28 | 10,120.00 | 10,470.00 | 10,120.00 | 10,410.00 | 10,237.39 | 10,822 |
| 2024-10-25 | 10,230.00 | 10,480.00 | 10,020.00 | 10,220.00 | 10,050.54 | 16,962 |
| 2024-10-24 | 10,710.00 | 10,710.00 | 10,160.00 | 10,230.00 | 10,060.37 | 23,744 |
| 2024-10-23 | 10,040.00 | 10,790.00 | 9,900.00 | 10,730.00 | 10,552.08 | 53,743 |
| 2024-10-22 | 10,350.00 | 10,350.00 | 10,000.00 | 10,040.00 | 9,873.52 | 62,239 |
| 2024-10-21 | 10,410.00 | 10,630.00 | 10,240.00 | 10,350.00 | 10,178.38 | 47,620 |
| 2024-10-18 | 11,130.00 | 11,130.00 | 10,260.00 | 10,300.00 | 10,129.21 | 56,069 |
| 2024-10-17 | 11,060.00 | 11,130.00 | 10,660.00 | 10,900.00 | 10,719.26 | 41,870 |
| 2024-10-16 | 11,550.00 | 11,550.00 | 10,920.00 | 11,060.00 | 10,876.61 | 42,157 |
| 2024-10-15 | 11,770.00 | 12,650.00 | 11,240.00 | 11,640.00 | 11,446.99 | 68,372 |
| 2024-10-14 | 11,580.00 | 12,090.00 | 11,580.00 | 11,810.00 | 11,614.17 | 20,169 |
| 2024-10-11 | 11,400.00 | 11,720.00 | 11,400.00 | 11,580.00 | 11,387.99 | 45,223 |
| 2024-10-10 | 11,790.00 | 11,790.00 | 11,330.00 | 11,340.00 | 11,151.97 | 33,658 |
| 2024-10-08 | 11,790.00 | 12,000.00 | 11,570.00 | 11,600.00 | 11,407.65 | 17,083 |
| 2024-10-07 | 11,610.00 | 12,000.00 | 11,470.00 | 11,910.00 | 11,712.51 | 19,063 |
| 2024-10-04 | 11,800.00 | 11,910.00 | 11,560.00 | 11,560.00 | 11,368.32 | 17,907 |
| 2024-10-02 | 11,890.00 | 11,920.00 | 11,530.00 | 11,870.00 | 11,673.18 | 12,427 |
| 2024-09-30 | 12,390.00 | 12,390.00 | 11,900.00 | 11,910.00 | 11,712.51 | 21,790 |
| 2024-09-27 | 12,500.00 | 12,750.00 | 12,230.00 | 12,380.00 | 12,174.72 | 23,505 |
| 2024-09-26 | 12,310.00 | 12,670.00 | 12,310.00 | 12,430.00 | 12,223.89 | 42,810 |
| 2024-09-25 | 11,800.00 | 12,680.00 | 11,800.00 | 12,070.00 | 11,869.86 | 93,241 |
| 2024-09-24 | 11,500.00 | 11,830.00 | 11,360.00 | 11,790.00 | 11,594.50 | 18,851 |
| 2024-09-23 | 11,100.00 | 11,600.00 | 11,100.00 | 11,350.00 | 11,161.80 | 16,037 |
| 2024-09-20 | 11,690.00 | 11,690.00 | 11,120.00 | 11,160.00 | 10,974.95 | 41,548 |
| 2024-09-19 | 11,650.00 | 11,700.00 | 10,870.00 | 11,370.00 | 11,181.47 | 48,956 |
| 2024-09-13 | 11,870.00 | 11,900.00 | 11,400.00 | 11,620.00 | 11,427.32 | 48,772 |
| 2024-09-12 | 11,350.00 | 12,280.00 | 11,350.00 | 11,890.00 | 11,692.85 | 69,275 |
| 2024-09-11 | 11,490.00 | 11,680.00 | 11,160.00 | 11,160.00 | 10,974.95 | 63,258 |
| 2024-09-10 | 12,000.00 | 12,160.00 | 11,420.00 | 11,460.00 | 11,269.98 | 81,144 |
| 2024-09-09 | 11,790.00 | 12,180.00 | 11,670.00 | 12,070.00 | 11,869.86 | 19,015 |
| 2024-09-06 | 12,530.00 | 12,640.00 | 11,840.00 | 11,890.00 | 11,692.85 | 44,104 |
| 2024-09-05 | 12,860.00 | 12,980.00 | 12,450.00 | 12,640.00 | 12,430.41 | 15,380 |
| 2024-09-04 | 12,900.00 | 13,140.00 | 12,600.00 | 12,860.00 | 12,646.76 | 47,958 |
| 2024-09-03 | 13,510.00 | 13,800.00 | 13,230.00 | 13,420.00 | 13,197.48 | 10,688 |
| 2024-09-02 | 13,890.00 | 13,890.00 | 13,340.00 | 13,510.00 | 13,285.98 | 29,926 |
| 2024-08-30 | 13,770.00 | 14,100.00 | 13,770.00 | 13,890.00 | 13,659.68 | 13,097 |
| 2024-08-29 | 14,250.00 | 14,250.00 | 13,620.00 | 13,830.00 | 13,600.68 | 19,411 |
| 2024-08-28 | 13,700.00 | 14,480.00 | 13,650.00 | 14,300.00 | 14,062.88 | 32,708 |
| 2024-08-27 | 13,700.00 | 14,090.00 | 13,690.00 | 13,710.00 | 13,482.67 | 18,598 |
| 2024-08-26 | 14,270.00 | 14,300.00 | 13,750.00 | 13,890.00 | 13,659.68 | 24,792 |
| 2024-08-23 | 14,260.00 | 14,400.00 | 14,000.00 | 14,160.00 | 13,925.21 | 20,907 |
| 2024-08-22 | 14,670.00 | 14,930.00 | 14,300.00 | 14,450.00 | 14,210.40 | 21,257 |
| 2024-08-21 | 14,700.00 | 14,850.00 | 14,640.00 | 14,760.00 | 14,515.26 | 13,608 |
| 2024-08-20 | 14,870.00 | 14,870.00 | 14,700.00 | 14,780.00 | 14,534.93 | 19,966 |
| 2024-08-19 | 14,500.00 | 15,000.00 | 14,370.00 | 14,550.00 | 14,308.74 | 27,740 |
| 2024-08-16 | 14,040.00 | 14,700.00 | 14,040.00 | 14,630.00 | 14,387.41 | 57,357 |
| 2024-08-14 | 13,660.00 | 14,420.00 | 13,620.00 | 14,080.00 | 13,846.53 | 58,822 |
| 2024-08-13 | 13,700.00 | 13,780.00 | 13,310.00 | 13,520.00 | 13,295.82 | 21,670 |
| 2024-08-12 | 13,240.00 | 13,790.00 | 13,100.00 | 13,670.00 | 13,443.33 | 17,906 |
| 2024-08-09 | 13,370.00 | 13,570.00 | 13,060.00 | 13,240.00 | 13,020.46 | 31,760 |
| 2024-08-08 | 12,780.00 | 13,050.00 | 12,500.00 | 12,860.00 | 12,646.76 | 34,874 |
| 2024-08-07 | 12,780.00 | 13,300.00 | 12,740.00 | 13,140.00 | 12,922.12 | 63,025 |
| 2024-08-06 | 12,040.00 | 13,430.00 | 12,040.00 | 13,000.00 | 12,784.44 | 101,566 |
| 2024-08-05 | 14,300.00 | 14,760.00 | 11,890.00 | 12,330.00 | 12,125.55 | 189,722 |
| 2024-08-02 | 15,500.00 | 15,500.00 | 14,670.00 | 14,800.00 | 14,554.59 | 56,686 |
| 2024-08-01 | 15,650.00 | 16,220.00 | 15,410.00 | 15,900.00 | 15,636.35 | 64,043 |
| 2024-07-31 | 14,850.00 | 15,680.00 | 14,640.00 | 15,360.00 | 15,105.31 | 38,426 |
| 2024-07-30 | 15,430.00 | 15,490.00 | 14,820.00 | 14,850.00 | 14,603.76 | 42,204 |
| 2024-07-29 | 15,440.00 | 15,740.00 | 15,400.00 | 15,440.00 | 15,183.98 | 18,197 |
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.