DNF Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	16,750.00	16,870.00	16,210.00	16,430.00	16,019.47	69,746
2023-05-08	16,560.00	16,820.00	16,450.00	16,740.00	16,321.72	97,953
2023-05-04	16,600.00	16,780.00	16,350.00	16,400.00	15,990.22	61,906
2023-05-03	16,300.00	16,830.00	16,280.00	16,630.00	16,214.47	86,453
2023-05-02	16,510.00	16,830.00	16,330.00	16,490.00	16,077.97	100,709
2023-04-28	16,860.00	16,980.00	16,500.00	16,620.00	16,204.72	76,953
2023-04-27	16,420.00	16,850.00	16,420.00	16,740.00	16,321.72	59,631
2023-04-26	16,910.00	17,200.00	16,500.00	16,600.00	16,185.22	94,742
2023-04-25	17,170.00	17,170.00	16,560.00	16,910.00	16,487.47	135,697
2023-04-24	17,400.00	17,640.00	16,700.00	16,870.00	16,448.47	206,901
2023-04-21	17,460.00	17,920.00	17,200.00	17,300.00	16,867.73	172,478
2023-04-20	18,120.00	18,120.00	17,430.00	17,450.00	17,013.98	198,012
2023-04-19	18,960.00	18,990.00	18,000.00	18,150.00	17,696.49	355,842
2023-04-18	17,450.00	18,800.00	17,080.00	18,590.00	18,125.50	656,190
2023-04-17	17,210.00	17,590.00	16,860.00	17,450.00	17,013.98	164,955
2023-04-14	17,800.00	17,850.00	17,350.00	17,380.00	16,945.73	154,022
2023-04-13	17,930.00	17,970.00	17,390.00	17,600.00	17,160.23	223,887
2023-04-12	18,890.00	18,900.00	18,120.00	18,230.00	17,774.49	584,290
2023-04-11	17,700.00	18,540.00	17,430.00	18,520.00	18,057.24	662,582
2023-04-10	17,540.00	17,600.00	17,090.00	17,520.00	17,082.23	199,010
2023-04-07	16,800.00	17,500.00	16,770.00	17,460.00	17,023.73	272,234
2023-04-06	17,010.00	17,070.00	16,430.00	16,580.00	16,165.72	218,495
2023-04-05	16,900.00	17,330.00	16,890.00	17,010.00	16,584.97	162,195
2023-04-04	17,510.00	17,540.00	17,000.00	17,000.00	16,575.22	266,700
2023-04-03	17,700.00	18,420.00	17,280.00	17,410.00	16,974.98	985,135
2023-03-31	17,500.00	17,700.00	16,990.00	17,050.00	16,623.98	422,353
2023-03-30	18,030.00	18,150.00	17,230.00	17,470.00	17,033.48	926,617
2023-03-29	15,850.00	19,740.00	15,510.00	17,750.00	17,306.48	4,157,780
2023-03-28	15,680.00	15,920.00	15,430.00	15,780.00	15,385.71	114,989
2023-03-27	15,680.00	15,780.00	15,030.00	15,490.00	15,102.95	184,354
2023-03-24	15,200.00	15,660.00	15,140.00	15,450.00	15,063.95	186,554
2023-03-23	14,620.00	15,170.00	14,550.00	14,990.00	14,615.45	95,406
2023-03-22	14,950.00	14,980.00	14,580.00	14,840.00	14,469.20	62,920
2023-03-21	15,030.00	15,240.00	14,800.00	14,940.00	14,566.70	41,389
2023-03-20	15,100.00	15,240.00	14,880.00	15,100.00	14,722.70	36,038
2023-03-17	15,000.00	15,350.00	14,800.00	15,150.00	14,771.45	88,881
2023-03-16	13,800.00	14,830.00	13,750.00	14,600.00	14,235.19	92,375
2023-03-15	14,100.00	14,220.00	13,800.00	13,800.00	13,455.18	55,089
2023-03-14	14,500.00	14,600.00	13,840.00	13,850.00	13,503.93	101,774
2023-03-13	14,600.00	14,680.00	14,360.00	14,630.00	14,264.44	60,711
2023-03-10	14,810.00	14,810.00	14,580.00	14,790.00	14,420.45	40,744
2023-03-09	15,330.00	15,330.00	14,670.00	15,010.00	14,634.95	94,612
2023-03-08	15,480.00	15,480.00	14,940.00	15,100.00	14,722.70	119,792
2023-03-07	15,670.00	15,750.00	15,370.00	15,550.00	15,161.46	68,407
2023-03-06	15,640.00	15,890.00	15,250.00	15,620.00	15,229.71	81,522
2023-03-03	15,840.00	15,850.00	15,550.00	15,630.00	15,239.46	55,391
2023-03-02	16,200.00	16,200.00	15,300.00	15,840.00	15,444.21	103,687
2023-02-28	15,940.00	16,170.00	15,920.00	16,070.00	15,668.46	32,081
2023-02-27	16,010.00	16,100.00	15,800.00	15,910.00	15,512.46	42,022
2023-02-24	16,390.00	16,430.00	16,060.00	16,200.00	15,795.21	52,728
2023-02-23	16,140.00	16,310.00	15,930.00	16,260.00	15,853.71	60,617
2023-02-22	16,450.00	16,460.00	15,960.00	16,140.00	15,736.71	103,143
2023-02-21	16,320.00	17,100.00	16,060.00	16,700.00	16,282.72	221,044
2023-02-20	15,960.00	16,440.00	15,690.00	16,400.00	15,990.22	79,596
2023-02-17	16,120.00	16,120.00	15,730.00	16,010.00	15,609.96	57,041
2023-02-16	15,960.00	16,210.00	15,770.00	16,160.00	15,756.21	70,351
2023-02-15	16,040.00	16,240.00	15,500.00	15,760.00	15,366.21	100,100
2023-02-14	15,770.00	16,000.00	15,750.00	15,860.00	15,463.71	58,072
2023-02-13	15,710.00	16,010.00	15,510.00	15,750.00	15,356.46	86,643
2023-02-10	16,070.00	16,090.00	15,730.00	15,900.00	15,502.71	58,061

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.