DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 24,500.00 | 26,900.00 | 24,150.00 | 26,450.00 | 25,789.10 | 720,650 |
| 2023-08-02 | 25,400.00 | 25,900.00 | 24,550.00 | 24,800.00 | 24,180.33 | 285,896 |
| 2023-08-01 | 25,600.00 | 26,100.00 | 24,700.00 | 25,750.00 | 25,106.59 | 205,919 |
| 2023-07-31 | 26,000.00 | 26,350.00 | 25,000.00 | 25,600.00 | 24,960.34 | 338,711 |
| 2023-07-28 | 23,750.00 | 25,850.00 | 23,500.00 | 25,800.00 | 25,155.34 | 547,234 |
| 2023-07-27 | 22,200.00 | 23,900.00 | 21,950.00 | 23,650.00 | 23,059.06 | 279,859 |
| 2023-07-26 | 23,450.00 | 23,600.00 | 21,150.00 | 22,150.00 | 21,596.54 | 335,522 |
| 2023-07-25 | 24,750.00 | 24,750.00 | 23,150.00 | 23,250.00 | 22,669.06 | 281,972 |
| 2023-07-24 | 22,950.00 | 24,850.00 | 22,350.00 | 24,300.00 | 23,692.82 | 927,670 |
| 2023-07-21 | 21,950.00 | 22,500.00 | 21,400.00 | 22,200.00 | 21,645.29 | 245,723 |
| 2023-07-20 | 20,850.00 | 22,550.00 | 20,550.00 | 22,250.00 | 21,694.04 | 478,862 |
| 2023-07-19 | 21,800.00 | 21,950.00 | 20,850.00 | 21,050.00 | 20,524.03 | 218,398 |
| 2023-07-18 | 21,100.00 | 22,350.00 | 20,950.00 | 21,900.00 | 21,352.79 | 540,804 |
| 2023-07-17 | 21,000.00 | 21,950.00 | 20,800.00 | 21,100.00 | 20,572.78 | 273,224 |
| 2023-07-14 | 20,500.00 | 21,100.00 | 20,250.00 | 20,800.00 | 20,280.27 | 282,279 |
| 2023-07-13 | 20,050.00 | 20,500.00 | 19,910.00 | 20,250.00 | 19,744.02 | 201,709 |
| 2023-07-12 | 19,280.00 | 20,200.00 | 19,280.00 | 20,050.00 | 19,549.01 | 186,143 |
| 2023-07-11 | 18,990.00 | 19,340.00 | 18,870.00 | 19,250.00 | 18,769.00 | 89,550 |
| 2023-07-10 | 19,370.00 | 19,370.00 | 18,780.00 | 18,800.00 | 18,330.25 | 191,760 |
| 2023-07-07 | 19,300.00 | 19,500.00 | 18,800.00 | 19,180.00 | 18,700.75 | 167,944 |
| 2023-07-06 | 19,450.00 | 19,900.00 | 18,930.00 | 19,400.00 | 18,915.26 | 241,589 |
| 2023-07-05 | 20,350.00 | 20,350.00 | 19,430.00 | 19,560.00 | 19,071.26 | 308,467 |
| 2023-07-04 | 19,230.00 | 20,650.00 | 19,170.00 | 20,200.00 | 19,695.27 | 683,682 |
| 2023-07-03 | 18,450.00 | 19,630.00 | 18,210.00 | 19,200.00 | 18,720.25 | 510,263 |
| 2023-06-30 | 18,020.00 | 18,410.00 | 17,800.00 | 18,320.00 | 17,862.24 | 272,228 |
| 2023-06-29 | 17,590.00 | 17,990.00 | 17,590.00 | 17,920.00 | 17,472.24 | 221,667 |
| 2023-06-28 | 17,450.00 | 17,750.00 | 17,290.00 | 17,530.00 | 17,091.98 | 152,113 |
| 2023-06-27 | 17,490.00 | 17,490.00 | 17,100.00 | 17,330.00 | 16,896.98 | 70,390 |
| 2023-06-26 | 17,050.00 | 17,590.00 | 16,980.00 | 17,490.00 | 17,052.98 | 114,308 |
| 2023-06-23 | 17,190.00 | 17,730.00 | 17,050.00 | 17,070.00 | 16,643.48 | 107,341 |
| 2023-06-22 | 17,100.00 | 17,430.00 | 17,000.00 | 17,300.00 | 16,867.73 | 89,805 |
| 2023-06-21 | 17,390.00 | 17,940.00 | 17,110.00 | 17,260.00 | 16,828.73 | 291,031 |
| 2023-06-20 | 17,120.00 | 17,400.00 | 16,850.00 | 17,350.00 | 16,916.48 | 122,726 |
| 2023-06-19 | 17,330.00 | 17,330.00 | 16,910.00 | 17,130.00 | 16,701.98 | 265,277 |
| 2023-06-16 | 17,120.00 | 17,340.00 | 16,920.00 | 17,340.00 | 16,906.73 | 131,009 |
| 2023-06-15 | 16,920.00 | 17,330.00 | 16,920.00 | 17,130.00 | 16,701.98 | 163,024 |
| 2023-06-14 | 17,010.00 | 17,340.00 | 16,620.00 | 16,890.00 | 16,467.97 | 344,118 |
| 2023-06-13 | 16,230.00 | 16,910.00 | 16,230.00 | 16,890.00 | 16,467.97 | 336,277 |
| 2023-06-12 | 16,170.00 | 16,350.00 | 15,700.00 | 16,210.00 | 15,804.96 | 80,856 |
| 2023-06-09 | 16,140.00 | 16,270.00 | 15,960.00 | 16,190.00 | 15,785.46 | 66,690 |
| 2023-06-08 | 16,200.00 | 16,300.00 | 15,940.00 | 16,140.00 | 15,736.71 | 93,189 |
| 2023-06-07 | 16,700.00 | 16,790.00 | 15,700.00 | 16,200.00 | 15,795.21 | 339,082 |
| 2023-06-05 | 16,840.00 | 17,040.00 | 16,750.00 | 16,800.00 | 16,380.22 | 74,156 |
| 2023-06-02 | 16,750.00 | 16,830.00 | 16,500.00 | 16,690.00 | 16,272.97 | 78,680 |
| 2023-06-01 | 16,550.00 | 16,700.00 | 16,280.00 | 16,600.00 | 16,185.22 | 63,432 |
| 2023-05-31 | 16,900.00 | 17,020.00 | 16,570.00 | 16,600.00 | 16,185.22 | 78,592 |
| 2023-05-30 | 17,140.00 | 17,440.00 | 16,670.00 | 16,900.00 | 16,477.72 | 218,033 |
| 2023-05-26 | 16,880.00 | 17,200.00 | 16,690.00 | 16,900.00 | 16,477.72 | 86,946 |
| 2023-05-25 | 17,190.00 | 17,260.00 | 16,550.00 | 16,620.00 | 16,204.72 | 101,837 |
| 2023-05-24 | 16,650.00 | 17,080.00 | 16,600.00 | 16,950.00 | 16,526.47 | 85,917 |
| 2023-05-23 | 16,680.00 | 16,950.00 | 16,480.00 | 16,850.00 | 16,428.97 | 69,852 |
| 2023-05-22 | 16,650.00 | 16,790.00 | 16,420.00 | 16,680.00 | 16,263.22 | 81,789 |
| 2023-05-19 | 16,420.00 | 16,880.00 | 16,400.00 | 16,600.00 | 16,185.22 | 131,181 |
| 2023-05-18 | 15,390.00 | 16,260.00 | 15,390.00 | 16,250.00 | 15,843.96 | 102,082 |
| 2023-05-17 | 15,120.00 | 15,480.00 | 15,080.00 | 15,290.00 | 14,907.95 | 46,131 |
| 2023-05-16 | 15,380.00 | 15,550.00 | 15,080.00 | 15,120.00 | 14,742.20 | 52,803 |
| 2023-05-15 | 15,800.00 | 15,820.00 | 15,240.00 | 15,250.00 | 14,868.95 | 73,888 |
| 2023-05-12 | 15,700.00 | 16,090.00 | 15,590.00 | 15,590.00 | 15,200.46 | 78,399 |
| 2023-05-11 | 16,280.00 | 16,280.00 | 15,620.00 | 15,620.00 | 15,229.71 | 62,753 |
| 2023-05-10 | 16,580.00 | 16,580.00 | 15,860.00 | 15,880.00 | 15,483.21 | 97,754 |
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.