DNF Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	17,200.00	17,300.00	16,800.00	17,250.00	16,579.56	72,486
2022-02-18	17,200.00	17,650.00	17,150.00	17,500.00	16,819.85	52,013
2022-02-17	17,400.00	18,050.00	17,100.00	17,400.00	16,723.73	171,977
2022-02-16	17,900.00	18,100.00	17,200.00	17,300.00	16,627.62	226,029
2022-02-15	17,450.00	18,400.00	17,000.00	17,450.00	16,771.79	380,978
2022-02-14	18,000.00	18,000.00	17,200.00	17,250.00	16,579.56	122,314
2022-02-11	18,450.00	18,600.00	18,100.00	18,200.00	17,492.64	55,274
2022-02-10	19,200.00	19,200.00	18,700.00	18,700.00	17,973.21	45,948
2022-02-09	19,100.00	19,150.00	18,800.00	18,900.00	18,165.43	40,446
2022-02-08	19,100.00	19,400.00	18,750.00	18,850.00	18,117.38	95,616
2022-02-07	19,750.00	19,750.00	18,950.00	19,100.00	18,357.66	72,534
2022-02-04	19,000.00	19,750.00	19,000.00	19,700.00	18,934.34	97,522
2022-02-03	19,700.00	19,700.00	18,850.00	19,500.00	18,742.11	107,301
2022-01-28	18,500.00	19,200.00	18,150.00	18,900.00	18,165.43	108,250
2022-01-27	19,200.00	19,300.00	18,200.00	18,500.00	17,780.98	141,537
2022-01-26	19,150.00	19,500.00	18,550.00	19,250.00	18,501.83	180,686
2022-01-25	19,900.00	20,300.00	19,000.00	19,250.00	18,501.83	150,375
2022-01-24	20,500.00	20,550.00	19,650.00	19,900.00	19,126.57	122,996
2022-01-21	21,050.00	21,300.00	20,300.00	20,750.00	19,943.53	156,640
2022-01-20	21,100.00	21,550.00	20,900.00	21,500.00	20,664.38	64,320
2022-01-19	21,000.00	21,600.00	20,700.00	21,100.00	20,279.93	104,151
2022-01-18	21,250.00	21,800.00	21,100.00	21,400.00	20,568.27	103,008
2022-01-17	21,300.00	21,500.00	21,000.00	21,150.00	20,327.98	89,175
2022-01-14	20,800.00	21,400.00	20,750.00	21,400.00	20,568.27	60,696
2022-01-13	21,150.00	21,550.00	20,900.00	21,100.00	20,279.93	89,557
2022-01-12	21,050.00	21,100.00	20,650.00	20,950.00	20,135.76	101,936
2022-01-11	21,100.00	21,250.00	20,300.00	20,650.00	19,847.42	117,685
2022-01-10	21,600.00	21,700.00	20,800.00	21,050.00	20,231.87	118,214
2022-01-07	21,800.00	22,050.00	21,600.00	21,800.00	20,952.72	85,078
2022-01-06	21,800.00	22,200.00	21,400.00	21,650.00	20,808.55	224,573
2022-01-05	23,150.00	23,200.00	22,200.00	22,450.00	21,577.46	241,752
2022-01-04	23,550.00	23,850.00	22,750.00	23,400.00	22,490.54	210,013
2022-01-03	22,950.00	23,500.00	22,450.00	23,400.00	22,490.54	373,622
2021-12-30	22,450.00	23,250.00	22,300.00	22,850.00	21,961.91	268,202
2021-12-29	23,150.00	23,300.00	22,400.00	22,450.00	21,577.46	395,340
2021-12-28	22,750.00	23,400.00	22,500.00	23,150.00	22,058.03	379,684
2021-12-27	22,350.00	22,650.00	21,900.00	22,400.00	21,343.40	321,428
2021-12-24	22,700.00	23,100.00	22,050.00	22,050.00	21,009.91	322,439
2021-12-23	21,250.00	22,350.00	21,200.00	22,250.00	21,200.48	374,922
2021-12-22	21,400.00	21,500.00	20,800.00	21,050.00	20,057.08	206,911
2021-12-21	20,600.00	21,300.00	20,300.00	21,200.00	20,200.01	268,813
2021-12-20	20,500.00	21,100.00	20,300.00	20,550.00	19,580.67	89,991
2021-12-17	20,800.00	20,800.00	20,250.00	20,650.00	19,675.95	80,550
2021-12-16	20,800.00	21,200.00	20,700.00	20,900.00	19,914.16	113,934
2021-12-15	20,950.00	21,100.00	20,400.00	20,400.00	19,437.74	103,599
2021-12-14	21,150.00	21,300.00	20,800.00	21,150.00	20,152.36	105,315
2021-12-13	20,550.00	21,700.00	20,350.00	21,300.00	20,295.29	219,094
2021-12-10	20,800.00	20,800.00	20,250.00	20,350.00	19,390.10	99,307
2021-12-09	20,200.00	21,000.00	20,050.00	20,950.00	19,961.80	103,048
2021-12-08	20,600.00	20,950.00	19,950.00	20,150.00	19,199.53	368,134
2021-12-07	20,650.00	20,650.00	20,000.00	20,150.00	19,199.53	149,203
2021-12-06	19,750.00	20,800.00	19,750.00	20,600.00	19,628.31	119,664
2021-12-03	20,350.00	20,350.00	19,800.00	20,200.00	19,247.18	139,458
2021-12-02	18,700.00	20,300.00	18,700.00	20,200.00	19,247.18	199,579
2021-12-01	18,250.00	19,250.00	17,750.00	19,050.00	18,151.42	116,031
2021-11-30	19,650.00	19,650.00	18,000.00	18,150.00	17,293.87	181,285
2021-11-29	18,850.00	19,650.00	18,650.00	19,150.00	18,246.70	109,034
2021-11-26	20,000.00	20,200.00	19,250.00	19,500.00	18,580.19	102,777
2021-11-25	20,750.00	20,750.00	19,900.00	20,050.00	19,104.25	127,822
2021-11-24	21,500.00	21,500.00	20,100.00	20,650.00	19,675.95	129,159

← NewerPage 20 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.