DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	14,700.00	15,700.00	14,250.00	15,350.00	14,753.41	187,981
2022-08-12	14,050.00	14,600.00	13,850.00	14,550.00	13,984.50	69,579
2022-08-11	13,950.00	14,150.00	13,800.00	13,950.00	13,407.82	54,985
2022-08-10	14,000.00	14,150.00	13,650.00	13,750.00	13,215.59	102,113
2022-08-09	14,350.00	14,450.00	13,950.00	14,300.00	13,744.22	98,626
2022-08-08	15,350.00	15,350.00	14,500.00	14,500.00	13,936.44	100,567
2022-08-05	15,700.00	15,750.00	15,300.00	15,400.00	14,801.46	30,203
2022-08-04	15,750.00	15,850.00	15,600.00	15,700.00	15,089.80	21,128
2022-08-03	15,650.00	15,700.00	15,400.00	15,600.00	14,993.69	27,290
2022-08-02	15,650.00	15,800.00	15,400.00	15,650.00	15,041.75	21,713
2022-08-01	15,700.00	16,050.00	15,350.00	15,800.00	15,185.92	50,114
2022-07-29	15,550.00	15,700.00	15,400.00	15,550.00	14,945.63	32,457
2022-07-28	15,700.00	15,750.00	15,400.00	15,500.00	14,897.58	34,282
2022-07-27	15,100.00	15,500.00	15,100.00	15,400.00	14,801.46	22,966
2022-07-26	15,100.00	15,300.00	14,950.00	15,300.00	14,705.35	19,179
2022-07-25	15,200.00	15,350.00	15,000.00	15,150.00	14,561.18	20,982
2022-07-22	15,550.00	15,550.00	15,100.00	15,300.00	14,705.35	36,567
2022-07-21	15,300.00	15,450.00	15,150.00	15,400.00	14,801.46	28,686
2022-07-20	15,300.00	15,850.00	15,000.00	15,300.00	14,705.35	76,180
2022-07-19	14,600.00	15,000.00	14,400.00	14,850.00	14,272.84	40,255
2022-07-18	14,300.00	15,000.00	14,300.00	14,850.00	14,272.84	101,196
2022-07-15	14,100.00	14,350.00	13,750.00	14,000.00	13,455.88	48,011
2022-07-14	13,550.00	14,100.00	13,500.00	13,950.00	13,407.82	21,699
2022-07-13	13,650.00	13,900.00	13,450.00	13,800.00	13,263.65	34,887
2022-07-12	14,200.00	14,200.00	13,650.00	13,650.00	13,119.48	43,685
2022-07-11	14,450.00	14,650.00	14,100.00	14,450.00	13,888.39	47,661
2022-07-08	14,950.00	15,000.00	14,350.00	14,550.00	13,984.50	93,720
2022-07-07	14,000.00	15,300.00	13,800.00	14,800.00	14,224.78	260,744
2022-07-06	14,050.00	14,450.00	13,650.00	13,850.00	13,311.71	51,451
2022-07-05	13,600.00	14,200.00	13,550.00	14,050.00	13,503.93	48,765
2022-07-04	13,600.00	13,900.00	13,250.00	13,500.00	12,975.31	137,700
2022-07-01	14,050.00	14,250.00	13,450.00	13,700.00	13,167.54	55,626
2022-06-30	14,550.00	14,550.00	13,800.00	13,900.00	13,359.76	85,642
2022-06-29	14,450.00	14,700.00	14,350.00	14,700.00	14,128.67	97,870
2022-06-28	14,500.00	14,800.00	14,300.00	14,750.00	14,176.73	44,212
2022-06-27	14,150.00	14,800.00	13,850.00	14,600.00	14,032.56	149,077
2022-06-24	13,000.00	13,950.00	13,000.00	13,800.00	13,263.65	142,073
2022-06-23	13,750.00	14,200.00	12,900.00	13,000.00	12,494.74	298,032
2022-06-22	14,950.00	15,150.00	13,550.00	13,800.00	13,263.65	318,085
2022-06-21	14,950.00	15,250.00	14,750.00	14,750.00	14,176.73	219,056
2022-06-20	16,450.00	16,450.00	14,700.00	15,000.00	14,417.01	235,545
2022-06-17	16,650.00	17,850.00	15,950.00	16,300.00	15,666.48	752,628
2022-06-16	17,150.00	17,600.00	16,900.00	17,050.00	16,387.33	52,753
2022-06-15	17,450.00	17,700.00	16,600.00	16,800.00	16,147.05	86,309
2022-06-14	17,600.00	18,300.00	17,100.00	17,700.00	17,012.07	227,356
2022-06-13	19,000.00	19,300.00	17,950.00	18,350.00	17,636.81	104,132
2022-06-10	19,400.00	19,650.00	18,950.00	19,600.00	18,838.23	70,384
2022-06-09	19,850.00	19,900.00	19,350.00	19,700.00	18,934.34	33,333
2022-06-08	19,850.00	20,250.00	19,650.00	19,850.00	19,078.51	22,413
2022-06-07	20,500.00	20,550.00	19,800.00	19,850.00	19,078.51	62,971
2022-06-03	20,700.00	20,900.00	20,450.00	20,600.00	19,799.36	25,736
2022-06-02	20,700.00	21,050.00	20,450.00	20,600.00	19,799.36	30,671
2022-05-31	20,500.00	20,800.00	20,400.00	20,700.00	19,895.47	26,141
2022-05-30	20,600.00	20,950.00	20,300.00	20,450.00	19,655.19	40,582
2022-05-27	20,350.00	20,600.00	20,250.00	20,300.00	19,511.02	25,374
2022-05-26	20,600.00	20,800.00	20,050.00	20,200.00	19,414.91	61,422
2022-05-25	20,550.00	20,550.00	20,050.00	20,500.00	19,703.25	37,528
2022-05-24	20,900.00	21,050.00	20,050.00	20,500.00	19,703.25	85,744
2022-05-23	21,200.00	21,500.00	20,900.00	21,050.00	20,231.87	37,503
2022-05-20	21,400.00	21,400.00	20,850.00	21,100.00	20,279.93	47,974

← NewerPage 18 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.