DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16,320.00	16,320.00	15,880.00	16,070.00	15,668.46	114,866
2023-02-08	16,640.00	16,640.00	16,200.00	16,330.00	15,921.97	72,379
2023-02-07	16,200.00	16,720.00	16,070.00	16,440.00	16,029.22	127,167
2023-02-06	15,950.00	16,450.00	15,680.00	16,200.00	15,795.21	161,028
2023-02-03	15,800.00	15,920.00	15,250.00	15,770.00	15,375.96	52,391
2023-02-02	15,950.00	15,950.00	15,500.00	15,800.00	15,405.21	78,253
2023-02-01	15,350.00	15,600.00	15,350.00	15,480.00	15,093.20	51,178
2023-01-31	15,270.00	15,460.00	15,070.00	15,400.00	15,015.20	52,892
2023-01-30	15,850.00	15,930.00	15,360.00	15,550.00	15,161.46	124,408
2023-01-27	15,330.00	16,250.00	15,270.00	15,850.00	15,453.96	348,421
2023-01-26	15,120.00	15,400.00	14,950.00	15,320.00	14,937.20	149,057
2023-01-25	14,650.00	14,980.00	14,590.00	14,970.00	14,595.95	357,225
2023-01-20	14,250.00	14,400.00	14,050.00	14,400.00	14,040.19	31,320
2023-01-19	14,000.00	14,250.00	13,950.00	14,250.00	13,893.94	43,050
2023-01-18	14,100.00	14,200.00	13,800.00	14,200.00	13,845.19	46,550
2023-01-17	14,300.00	14,300.00	13,850.00	14,050.00	13,698.94	34,575
2023-01-16	14,200.00	14,350.00	14,050.00	14,250.00	13,893.94	40,127
2023-01-13	14,350.00	14,400.00	14,100.00	14,200.00	13,845.19	55,384
2023-01-12	14,400.00	14,450.00	14,100.00	14,300.00	13,942.69	65,491
2023-01-11	14,150.00	14,350.00	14,000.00	14,300.00	13,942.69	54,401
2023-01-10	14,000.00	14,250.00	13,850.00	14,100.00	13,747.69	53,971
2023-01-09	14,150.00	14,250.00	13,900.00	14,200.00	13,845.19	88,731
2023-01-06	13,250.00	14,000.00	13,150.00	14,000.00	13,650.18	102,535
2023-01-05	13,650.00	13,650.00	13,200.00	13,250.00	12,918.92	44,777
2023-01-04	12,750.00	13,600.00	12,700.00	13,600.00	13,260.18	79,816
2023-01-03	13,000.00	13,000.00	12,400.00	12,950.00	12,626.42	99,102
2023-01-02	13,150.00	13,350.00	12,750.00	12,900.00	12,577.67	90,342
2022-12-29	13,700.00	13,750.00	13,050.00	13,200.00	12,870.17	99,367
2022-12-28	14,000.00	14,050.00	13,400.00	13,800.00	13,455.18	161,119
2022-12-27	13,500.00	14,150.00	13,500.00	14,050.00	13,503.93	136,180
2022-12-26	13,400.00	13,700.00	13,250.00	13,600.00	13,071.42	52,047
2022-12-23	13,200.00	13,450.00	12,900.00	13,450.00	12,927.25	78,791
2022-12-22	13,600.00	13,650.00	13,400.00	13,550.00	13,023.37	50,201
2022-12-21	13,900.00	13,950.00	13,300.00	13,550.00	13,023.37	139,625
2022-12-20	14,150.00	14,200.00	13,600.00	13,900.00	13,359.76	59,846
2022-12-19	14,300.00	14,350.00	14,000.00	14,200.00	13,648.10	53,548
2022-12-16	14,150.00	14,350.00	14,050.00	14,300.00	13,744.22	42,279
2022-12-15	14,600.00	14,700.00	14,300.00	14,450.00	13,888.39	50,941
2022-12-14	14,400.00	14,800.00	14,350.00	14,600.00	14,032.56	106,222
2022-12-13	14,700.00	14,900.00	14,250.00	14,400.00	13,840.33	202,480
2022-12-12	14,700.00	14,750.00	14,400.00	14,600.00	14,032.56	53,455
2022-12-09	14,550.00	14,800.00	14,500.00	14,700.00	14,128.67	41,450
2022-12-08	14,700.00	14,700.00	14,300.00	14,600.00	14,032.56	39,435
2022-12-07	14,450.00	14,700.00	14,250.00	14,650.00	14,080.61	46,844
2022-12-06	14,800.00	14,850.00	14,450.00	14,750.00	14,176.73	41,490
2022-12-05	15,100.00	15,200.00	14,800.00	14,900.00	14,320.90	62,247
2022-12-02	15,050.00	15,250.00	14,800.00	14,950.00	14,368.95	61,588
2022-12-01	15,050.00	15,300.00	14,900.00	15,000.00	14,417.01	124,487
2022-11-30	14,800.00	14,800.00	14,400.00	14,650.00	14,080.61	49,174
2022-11-29	14,200.00	14,700.00	14,150.00	14,700.00	14,128.67	41,988
2022-11-28	14,500.00	14,500.00	14,050.00	14,300.00	13,744.22	43,258
2022-11-25	14,400.00	14,600.00	14,200.00	14,550.00	13,984.50	32,823
2022-11-24	14,150.00	14,450.00	13,950.00	14,400.00	13,840.33	51,272
2022-11-23	14,100.00	14,250.00	13,750.00	13,950.00	13,407.82	93,355
2022-11-22	14,000.00	14,200.00	13,850.00	14,000.00	13,455.88	58,108
2022-11-21	14,800.00	14,800.00	14,050.00	14,250.00	13,696.16	85,091
2022-11-18	14,950.00	15,200.00	14,550.00	14,800.00	14,224.78	48,027
2022-11-17	15,050.00	15,150.00	14,550.00	14,950.00	14,368.95	87,576
2022-11-16	15,100.00	15,400.00	14,850.00	15,350.00	14,753.41	77,191
2022-11-15	14,300.00	15,150.00	14,300.00	15,150.00	14,561.18	129,783

← NewerPage 16 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.