DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	14,550.00	14,700.00	14,350.00	14,450.00	13,888.39	116,879
2022-11-11	14,800.00	14,800.00	14,350.00	14,550.00	13,984.50	128,397
2022-11-10	14,350.00	14,800.00	14,050.00	14,100.00	13,551.99	138,172
2022-11-09	14,250.00	14,700.00	14,150.00	14,700.00	14,128.67	172,744
2022-11-08	14,450.00	14,950.00	13,800.00	14,200.00	13,648.10	352,349
2022-11-07	13,700.00	14,300.00	13,650.00	14,300.00	13,744.22	95,592
2022-11-04	13,750.00	13,750.00	13,300.00	13,650.00	13,119.48	41,269
2022-11-03	12,950.00	13,850.00	12,700.00	13,750.00	13,215.59	76,396
2022-11-02	13,250.00	13,450.00	13,000.00	13,150.00	12,638.91	25,260
2022-11-01	13,100.00	13,400.00	13,050.00	13,300.00	12,783.08	22,101
2022-10-31	13,200.00	13,300.00	13,000.00	13,200.00	12,686.97	22,992
2022-10-28	13,100.00	13,350.00	12,800.00	12,900.00	12,398.63	36,558
2022-10-27	13,300.00	13,650.00	13,250.00	13,350.00	12,831.14	45,691
2022-10-26	13,750.00	13,750.00	13,300.00	13,300.00	12,783.08	55,942
2022-10-25	12,850.00	13,700.00	12,800.00	13,600.00	13,071.42	176,168
2022-10-24	12,650.00	13,100.00	12,650.00	12,800.00	12,302.52	62,554
2022-10-21	12,200.00	12,700.00	12,200.00	12,300.00	11,821.95	28,246
2022-10-20	12,750.00	12,800.00	12,200.00	12,400.00	11,918.06	52,827
2022-10-19	12,750.00	12,950.00	12,550.00	12,750.00	12,254.46	29,492
2022-10-18	12,750.00	13,000.00	12,450.00	12,750.00	12,254.46	46,276
2022-10-17	12,050.00	12,550.00	12,000.00	12,500.00	12,014.18	21,795
2022-10-14	12,250.00	12,500.00	12,250.00	12,400.00	11,918.06	31,389
2022-10-13	12,400.00	12,550.00	11,900.00	11,950.00	11,485.55	62,057
2022-10-12	12,450.00	12,850.00	12,300.00	12,600.00	12,110.29	74,725
2022-10-11	12,700.00	12,750.00	12,350.00	12,600.00	12,110.29	51,614
2022-10-07	12,900.00	13,550.00	12,900.00	13,150.00	12,638.91	58,251
2022-10-06	12,550.00	13,250.00	12,500.00	13,200.00	12,686.97	72,368
2022-10-05	12,700.00	12,950.00	12,350.00	12,500.00	12,014.18	68,409
2022-10-04	12,200.00	12,650.00	12,100.00	12,550.00	12,062.23	109,462
2022-09-30	11,650.00	12,050.00	11,400.00	11,900.00	11,437.49	161,628
2022-09-29	12,400.00	12,650.00	11,800.00	11,900.00	11,437.49	224,014
2022-09-28	12,700.00	12,850.00	12,200.00	12,250.00	11,773.89	93,152
2022-09-27	12,950.00	13,100.00	12,450.00	12,900.00	12,398.63	92,986
2022-09-26	13,150.00	13,250.00	12,600.00	12,950.00	12,446.69	201,117
2022-09-23	13,700.00	13,950.00	13,150.00	13,500.00	12,975.31	127,711
2022-09-22	13,650.00	13,900.00	13,400.00	13,900.00	13,359.76	91,153
2022-09-21	14,500.00	14,600.00	13,900.00	13,950.00	13,407.82	241,354
2022-09-20	14,600.00	14,950.00	14,550.00	14,650.00	14,080.61	57,500
2022-09-19	14,800.00	15,300.00	14,300.00	14,550.00	13,984.50	112,661
2022-09-16	14,600.00	15,150.00	14,550.00	14,950.00	14,368.95	76,138
2022-09-15	15,150.00	15,350.00	14,800.00	14,800.00	14,224.78	99,111
2022-09-14	15,200.00	15,400.00	14,850.00	15,150.00	14,561.18	133,911
2022-09-13	16,100.00	16,200.00	15,650.00	15,800.00	15,185.92	222,628
2022-09-08	14,500.00	15,450.00	14,400.00	15,400.00	14,801.46	166,924
2022-09-07	14,750.00	15,000.00	14,050.00	14,300.00	13,744.22	121,890
2022-09-06	14,750.00	15,000.00	14,600.00	14,900.00	14,320.90	41,311
2022-09-05	15,000.00	15,400.00	14,500.00	14,750.00	14,176.73	93,622
2022-09-02	15,500.00	15,700.00	15,100.00	15,200.00	14,609.24	60,243
2022-09-01	15,800.00	16,150.00	15,200.00	15,500.00	14,897.58	71,762
2022-08-31	15,650.00	16,050.00	15,400.00	16,050.00	15,426.20	51,982
2022-08-30	15,900.00	15,900.00	15,450.00	15,800.00	15,185.92	57,802
2022-08-29	15,450.00	16,000.00	15,250.00	15,900.00	15,282.03	104,505
2022-08-26	16,300.00	16,750.00	16,050.00	16,150.00	15,522.31	151,150
2022-08-25	15,200.00	16,100.00	15,100.00	16,000.00	15,378.14	199,206
2022-08-24	14,050.00	15,100.00	14,050.00	15,100.00	14,513.12	149,886
2022-08-23	14,300.00	14,350.00	13,950.00	14,050.00	13,503.93	44,035
2022-08-22	14,700.00	14,700.00	14,250.00	14,350.00	13,792.27	45,478
2022-08-19	15,650.00	15,750.00	14,850.00	14,900.00	14,320.90	96,035
2022-08-18	14,750.00	15,250.00	14,650.00	15,250.00	14,657.29	52,226
2022-08-17	15,300.00	15,550.00	14,850.00	14,900.00	14,320.90	68,179

← NewerPage 17 of 21 · 1,223 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.