Dragonfly GF Co., Ltd (KOSDAQ:030350)
South Korea · Delayed Price · Currency is KRW 973.00
0.00 (0.00%)
At close: Sep 18, 2025
Dragonfly GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 991.00 | 999.00 | 923.00 | 973.00 | 973.00 | -1.82% | 238,813 |
| Mar 20, 2025 | 1,024.00 | 1,026.00 | 991.00 | 991.00 | 991.00 | -1.10% | 179,655 |
| Mar 19, 2025 | 1,075.00 | 1,076.00 | 1,001.00 | 1,002.00 | 1,002.00 | -4.84% | 204,522 |
| Mar 18, 2025 | 988.00 | 1,187.00 | 978.00 | 1,053.00 | 1,053.00 | 5.62% | 1,584,795 |
| Mar 17, 2025 | 1,203.00 | 1,224.00 | 939.00 | 997.00 | 997.00 | -24.87% | 1,893,476 |
| Mar 14, 2025 | 1,300.00 | 1,349.00 | 1,278.00 | 1,327.00 | 1,327.00 | 2.08% | 82,511 |
| Mar 13, 2025 | 1,310.00 | 1,330.00 | 1,281.00 | 1,300.00 | 1,300.00 | -0.69% | 108,379 |
| Mar 12, 2025 | 1,319.00 | 1,360.00 | 1,275.00 | 1,309.00 | 1,309.00 | 0.23% | 179,666 |
| Mar 11, 2025 | 1,249.00 | 1,400.00 | 1,217.00 | 1,306.00 | 1,306.00 | 2.67% | 488,895 |
| Mar 10, 2025 | 1,255.00 | 1,274.00 | 1,201.00 | 1,272.00 | 1,272.00 | 1.35% | 310,829 |
| Mar 7, 2025 | 1,167.00 | 1,500.00 | 1,167.00 | 1,255.00 | 1,255.00 | 6.54% | 2,130,729 |
| Mar 6, 2025 | 1,183.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,178.00 | -0.25% | 49,907 |
| Mar 5, 2025 | 1,214.00 | 1,225.00 | 1,175.00 | 1,181.00 | 1,181.00 | -2.72% | 114,940 |
| Mar 4, 2025 | 1,155.00 | 1,400.00 | 1,128.00 | 1,214.00 | 1,214.00 | 5.11% | 1,114,981 |
| Feb 28, 2025 | 1,174.00 | 1,186.00 | 1,149.00 | 1,155.00 | 1,155.00 | -2.70% | 47,095 |
| Feb 27, 2025 | 1,197.00 | 1,198.00 | 1,150.00 | 1,187.00 | 1,187.00 | -1.82% | 63,904 |
| Feb 26, 2025 | 1,228.00 | 1,259.00 | 1,181.00 | 1,209.00 | 1,209.00 | -0.58% | 100,891 |
| Feb 25, 2025 | 1,187.00 | 1,279.00 | 1,100.00 | 1,216.00 | 1,216.00 | 2.62% | 250,649 |
| Feb 24, 2025 | 1,197.00 | 1,208.00 | 1,178.00 | 1,185.00 | 1,185.00 | -1.41% | 94,753 |
| Feb 21, 2025 | 1,199.00 | 1,240.00 | 1,170.00 | 1,202.00 | 1,202.00 | 0.42% | 130,075 |
| Feb 20, 2025 | 1,239.00 | 1,239.00 | 1,195.00 | 1,197.00 | 1,197.00 | -4.32% | 192,086 |
| Feb 19, 2025 | 1,221.00 | 1,262.00 | 1,201.00 | 1,251.00 | 1,251.00 | 2.37% | 216,624 |
| Feb 18, 2025 | 1,124.00 | 1,426.00 | 1,124.00 | 1,222.00 | 1,222.00 | 8.91% | 1,857,578 |
| Feb 17, 2025 | 1,078.00 | 1,172.00 | 1,078.00 | 1,122.00 | 1,122.00 | 4.47% | 162,773 |
| Feb 14, 2025 | 1,191.00 | 1,220.00 | 1,010.00 | 1,074.00 | 1,074.00 | -9.82% | 393,486 |
| Feb 13, 2025 | 1,217.00 | 1,241.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.93% | 113,197 |
| Feb 12, 2025 | 1,256.00 | 1,259.00 | 1,223.00 | 1,227.00 | 1,227.00 | -2.23% | 70,927 |
| Feb 11, 2025 | 1,253.00 | 1,327.00 | 1,249.00 | 1,255.00 | 1,255.00 | -6.69% | 245,980 |
| Feb 10, 2025 | 1,307.00 | 1,356.00 | 1,281.00 | 1,345.00 | 1,345.00 | 2.91% | 91,550 |
| Feb 7, 2025 | 1,350.00 | 1,350.00 | 1,298.00 | 1,307.00 | 1,307.00 | -3.19% | 88,139 |
| Feb 6, 2025 | 1,352.00 | 1,389.00 | 1,323.00 | 1,350.00 | 1,350.00 | -1.96% | 129,130 |
| Feb 5, 2025 | 1,402.00 | 1,424.00 | 1,351.00 | 1,377.00 | 1,377.00 | -1.78% | 120,257 |
| Feb 4, 2025 | 1,359.00 | 1,412.00 | 1,359.00 | 1,402.00 | 1,402.00 | 3.16% | 212,606 |
| Feb 3, 2025 | 1,337.00 | 1,370.00 | 1,314.00 | 1,359.00 | 1,359.00 | 0.67% | 91,930 |
| Jan 31, 2025 | 1,320.00 | 1,363.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.90% | 68,755 |
| Jan 24, 2025 | 1,331.00 | 1,420.00 | 1,326.00 | 1,338.00 | 1,338.00 | 0.53% | 178,274 |
| Jan 23, 2025 | 1,315.00 | 1,343.00 | 1,299.00 | 1,331.00 | 1,331.00 | 1.22% | 79,303 |
| Jan 22, 2025 | 1,331.00 | 1,331.00 | 1,288.00 | 1,315.00 | 1,315.00 | -1.20% | 106,906 |
| Jan 21, 2025 | 1,326.00 | 1,485.00 | 1,326.00 | 1,331.00 | 1,331.00 | -0.89% | 995,779 |
| Jan 20, 2025 | 1,349.00 | 1,359.00 | 1,321.00 | 1,343.00 | 1,343.00 | -0.44% | 75,784 |
| Jan 17, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,349.00 | 1,349.00 | 0.37% | 171,236 |
| Jan 16, 2025 | 1,399.00 | 1,400.00 | 1,300.00 | 1,344.00 | 1,344.00 | 0.60% | 253,664 |
| Jan 15, 2025 | 1,399.00 | 1,467.00 | 1,333.00 | 1,336.00 | 1,336.00 | -4.16% | 510,199 |
| Jan 14, 2025 | 1,493.00 | 1,594.00 | 1,376.00 | 1,394.00 | 1,394.00 | -11.88% | 1,633,238 |
| Jan 13, 2025 | 1,224.00 | 1,582.00 | 1,224.00 | 1,582.00 | 1,582.00 | 29.99% | 6,289,446 |
| Jan 10, 2025 | 1,231.00 | 1,263.00 | 1,187.00 | 1,217.00 | 1,217.00 | -0.90% | 106,881 |
| Jan 9, 2025 | 1,282.00 | 1,294.00 | 1,228.00 | 1,228.00 | 1,228.00 | -4.21% | 114,223 |
| Jan 8, 2025 | 1,278.00 | 1,289.00 | 1,268.00 | 1,282.00 | 1,282.00 | 0.31% | 40,740 |
| Jan 7, 2025 | 1,296.00 | 1,298.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.01% | 56,184 |
| Jan 6, 2025 | 1,340.00 | 1,340.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.23% | 77,124 |