DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	20,600.00	21,300.00	20,450.00	21,200.00	20,376.04	57,571
2022-05-18	21,500.00	21,700.00	21,000.00	21,250.00	20,424.10	99,192
2022-05-17	20,800.00	21,500.00	20,800.00	21,300.00	20,472.15	80,473
2022-05-16	21,200.00	21,350.00	20,600.00	20,850.00	20,039.64	184,731
2022-05-13	21,100.00	21,700.00	21,100.00	21,700.00	20,856.61	90,045
2022-05-12	21,450.00	21,800.00	20,700.00	20,800.00	19,991.59	110,446
2022-05-11	21,500.00	21,850.00	21,050.00	21,800.00	20,952.72	76,187
2022-05-10	20,850.00	21,650.00	20,450.00	21,500.00	20,664.38	104,792
2022-05-09	22,150.00	22,350.00	21,050.00	21,500.00	20,664.38	204,186
2022-05-06	22,150.00	22,700.00	22,100.00	22,350.00	21,481.35	92,155
2022-05-04	23,200.00	23,250.00	22,500.00	22,700.00	21,817.74	204,223
2022-05-03	23,150.00	23,400.00	22,900.00	23,300.00	22,394.42	210,302
2022-05-02	22,150.00	23,150.00	22,050.00	23,050.00	22,154.14	377,465
2022-04-29	21,550.00	22,550.00	21,450.00	22,550.00	21,673.57	158,416
2022-04-28	21,450.00	21,800.00	21,150.00	21,450.00	20,616.32	93,407
2022-04-27	21,650.00	21,750.00	21,200.00	21,400.00	20,568.27	124,669
2022-04-26	21,850.00	22,350.00	21,650.00	22,200.00	21,337.18	159,779
2022-04-25	21,750.00	22,650.00	21,500.00	21,500.00	20,664.38	208,785
2022-04-22	21,400.00	22,200.00	21,100.00	22,200.00	21,337.18	224,217
2022-04-21	21,250.00	21,800.00	21,200.00	21,650.00	20,808.55	137,167
2022-04-20	21,200.00	21,500.00	20,900.00	21,250.00	20,424.10	187,854
2022-04-19	19,700.00	21,450.00	19,600.00	21,350.00	20,520.21	436,469
2022-04-18	19,700.00	19,850.00	19,200.00	19,700.00	18,934.34	183,265
2022-04-15	19,600.00	19,850.00	19,450.00	19,700.00	18,934.34	40,418
2022-04-14	19,750.00	19,950.00	19,550.00	19,850.00	19,078.51	82,159
2022-04-13	19,300.00	19,800.00	19,200.00	19,800.00	19,030.45	57,081
2022-04-12	19,650.00	19,650.00	19,150.00	19,300.00	18,549.89	84,705
2022-04-11	20,200.00	20,200.00	19,750.00	19,950.00	19,174.62	43,869
2022-04-08	19,650.00	20,400.00	19,650.00	20,200.00	19,414.91	78,728
2022-04-07	19,850.00	19,900.00	19,450.00	19,650.00	18,886.28	73,266
2022-04-06	20,100.00	20,200.00	19,700.00	20,100.00	19,318.79	98,632
2022-04-05	20,250.00	20,550.00	20,100.00	20,450.00	19,655.19	41,216
2022-04-04	20,200.00	20,350.00	20,100.00	20,250.00	19,462.96	33,402
2022-04-01	20,400.00	20,600.00	20,150.00	20,350.00	19,559.08	57,380
2022-03-31	20,500.00	21,100.00	20,450.00	20,700.00	19,895.47	58,597
2022-03-30	20,450.00	20,900.00	20,100.00	20,800.00	19,991.59	135,866
2022-03-29	20,250.00	20,350.00	20,050.00	20,200.00	19,414.91	44,729
2022-03-28	20,400.00	20,450.00	20,050.00	20,300.00	19,511.02	55,821
2022-03-25	20,250.00	20,600.00	20,000.00	20,400.00	19,607.13	81,238
2022-03-24	20,000.00	20,300.00	19,850.00	20,150.00	19,366.85	47,906
2022-03-23	20,750.00	20,750.00	20,000.00	20,400.00	19,607.13	98,198
2022-03-22	20,350.00	20,550.00	20,100.00	20,450.00	19,655.19	60,109
2022-03-21	20,000.00	20,550.00	19,750.00	20,400.00	19,607.13	172,832
2022-03-18	19,250.00	20,250.00	19,250.00	19,650.00	18,886.28	151,402
2022-03-17	18,700.00	19,350.00	18,550.00	19,250.00	18,501.83	131,842
2022-03-16	18,250.00	18,350.00	17,750.00	18,350.00	17,636.81	54,327
2022-03-15	17,900.00	18,200.00	17,800.00	17,900.00	17,204.30	23,480
2022-03-14	18,500.00	18,500.00	17,850.00	17,900.00	17,204.30	67,805
2022-03-11	17,750.00	18,500.00	17,600.00	18,300.00	17,588.75	111,178
2022-03-10	17,600.00	18,050.00	17,600.00	17,750.00	17,060.13	60,432
2022-03-08	17,700.00	17,700.00	17,100.00	17,200.00	16,531.50	109,347
2022-03-07	18,250.00	18,300.00	17,750.00	17,800.00	17,108.19	82,627
2022-03-04	18,700.00	18,750.00	18,200.00	18,600.00	17,877.09	64,330
2022-03-03	19,050.00	19,100.00	18,500.00	18,950.00	18,213.49	107,480
2022-03-02	18,400.00	19,350.00	18,300.00	18,850.00	18,117.38	67,671
2022-02-28	18,250.00	19,000.00	17,800.00	18,700.00	17,973.21	152,225
2022-02-25	16,750.00	18,350.00	16,750.00	18,250.00	17,540.70	354,010
2022-02-24	16,700.00	17,200.00	16,150.00	16,400.00	15,762.60	118,645
2022-02-23	17,000.00	17,150.00	16,750.00	17,000.00	16,339.28	61,049
2022-02-22	17,000.00	17,150.00	16,500.00	17,000.00	16,339.28	97,779

← NewerPage 19 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.