DNF Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 22,100.00 | 22,100.00 | 20,950.00 | 21,450.00 | 20,438.21 | 167,920 |
| 2021-11-22 | 21,700.00 | 23,100.00 | 21,550.00 | 21,950.00 | 20,914.63 | 410,972 |
| 2021-11-19 | 20,550.00 | 21,300.00 | 20,150.00 | 21,250.00 | 20,247.65 | 109,912 |
| 2021-11-18 | 20,550.00 | 20,650.00 | 19,800.00 | 20,550.00 | 19,580.67 | 117,472 |
| 2021-11-17 | 20,000.00 | 20,900.00 | 19,600.00 | 20,650.00 | 19,675.95 | 198,137 |
| 2021-11-16 | 19,500.00 | 20,050.00 | 18,900.00 | 19,850.00 | 18,913.68 | 163,706 |
| 2021-11-15 | 19,250.00 | 19,950.00 | 19,250.00 | 19,600.00 | 18,675.48 | 125,258 |
| 2021-11-12 | 18,350.00 | 19,500.00 | 18,100.00 | 19,150.00 | 18,246.70 | 129,051 |
| 2021-11-11 | 17,550.00 | 18,650.00 | 17,400.00 | 18,250.00 | 17,389.16 | 102,581 |
| 2021-11-10 | 18,350.00 | 18,600.00 | 17,800.00 | 17,850.00 | 17,008.02 | 120,427 |
| 2021-11-09 | 18,750.00 | 19,050.00 | 18,400.00 | 18,550.00 | 17,675.01 | 87,217 |
| 2021-11-08 | 18,900.00 | 18,950.00 | 18,000.00 | 18,950.00 | 18,056.14 | 113,376 |
| 2021-11-05 | 19,250.00 | 19,800.00 | 18,750.00 | 18,800.00 | 17,913.21 | 118,114 |
| 2021-11-04 | 19,550.00 | 19,700.00 | 18,800.00 | 19,150.00 | 18,246.70 | 132,390 |
| 2021-11-03 | 20,100.00 | 20,100.00 | 19,350.00 | 19,350.00 | 18,437.27 | 106,238 |
| 2021-11-02 | 19,750.00 | 20,400.00 | 19,700.00 | 19,800.00 | 18,866.04 | 120,295 |
| 2021-11-01 | 20,450.00 | 20,600.00 | 19,600.00 | 19,700.00 | 18,770.76 | 151,848 |
| 2021-10-29 | 21,450.00 | 21,500.00 | 20,400.00 | 20,450.00 | 19,485.38 | 158,251 |
| 2021-10-28 | 20,000.00 | 21,450.00 | 19,800.00 | 21,250.00 | 20,247.65 | 239,635 |
| 2021-10-27 | 20,650.00 | 20,700.00 | 20,000.00 | 20,000.00 | 19,056.61 | 92,192 |
| 2021-10-26 | 20,600.00 | 20,800.00 | 20,200.00 | 20,550.00 | 19,580.67 | 101,789 |
| 2021-10-25 | 20,200.00 | 20,550.00 | 19,800.00 | 20,550.00 | 19,580.67 | 64,526 |
| 2021-10-22 | 20,500.00 | 20,500.00 | 19,950.00 | 20,200.00 | 19,247.18 | 104,872 |
| 2021-10-21 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 19,533.02 | 67,471 |
| 2021-10-20 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 19,771.23 | 66,489 |
| 2021-10-19 | 21,250.00 | 21,250.00 | 20,550.00 | 20,700.00 | 19,723.59 | 102,474 |
| 2021-10-18 | 21,500.00 | 21,500.00 | 20,650.00 | 20,950.00 | 19,961.80 | 73,227 |
| 2021-10-15 | 21,150.00 | 21,850.00 | 20,850.00 | 21,150.00 | 20,152.36 | 153,046 |
| 2021-10-14 | 20,500.00 | 21,300.00 | 20,150.00 | 20,700.00 | 19,723.59 | 150,155 |
← NewerPage 21 of 21 · 1,229 trading days
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.