DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 13,500
-490 (-3.50%)
At close: Aug 28, 2025
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13,850.00 | 13,980.00 | 13,500.00 | 13,500.00 | - | -3.50% | 36,133 |
| Aug 27, 2025 | 13,740.00 | 14,080.00 | 13,450.00 | 13,990.00 | - | 3.02% | 36,655 |
| Aug 26, 2025 | 13,710.00 | 13,990.00 | 13,420.00 | 13,580.00 | - | -0.95% | 42,912 |
| Aug 25, 2025 | 13,750.00 | 14,020.00 | 13,590.00 | 13,710.00 | - | -0.22% | 36,752 |
| Aug 22, 2025 | 13,570.00 | 13,770.00 | 13,380.00 | 13,740.00 | - | 1.70% | 29,404 |
| Aug 21, 2025 | 13,500.00 | 13,900.00 | 13,330.00 | 13,510.00 | - | 1.12% | 54,115 |
| Aug 20, 2025 | 13,330.00 | 13,470.00 | 13,020.00 | 13,360.00 | - | -0.52% | 38,712 |
| Aug 19, 2025 | 13,630.00 | 13,630.00 | 13,110.00 | 13,430.00 | - | -0.44% | 22,822 |
| Aug 18, 2025 | 13,650.00 | 14,050.00 | 13,350.00 | 13,490.00 | - | -4.53% | 49,995 |
| Aug 14, 2025 | 14,430.00 | 14,430.00 | 14,020.00 | 14,130.00 | - | -0.77% | 31,749 |
| Aug 13, 2025 | 14,050.00 | 14,590.00 | 13,950.00 | 14,240.00 | - | 1.64% | 70,882 |
| Aug 12, 2025 | 13,650.00 | 14,340.00 | 13,500.00 | 14,010.00 | - | 2.49% | 66,465 |
| Aug 11, 2025 | 13,160.00 | 14,100.00 | 13,150.00 | 13,670.00 | - | 3.95% | 60,385 |
| Aug 8, 2025 | 12,770.00 | 13,470.00 | 12,500.00 | 13,150.00 | - | 4.20% | 64,768 |
| Aug 7, 2025 | 12,810.00 | 12,810.00 | 12,490.00 | 12,620.00 | - | 0.24% | 34,883 |
| Aug 6, 2025 | 12,500.00 | 12,650.00 | 12,290.00 | 12,590.00 | - | 0.08% | 22,739 |
| Aug 5, 2025 | 12,920.00 | 12,990.00 | 12,510.00 | 12,580.00 | - | -1.10% | 41,401 |
| Aug 4, 2025 | 12,840.00 | 12,840.00 | 12,310.00 | 12,720.00 | - | 0.79% | 26,140 |
| Aug 1, 2025 | 13,210.00 | 13,210.00 | 12,470.00 | 12,620.00 | - | -5.68% | 49,970 |
| Jul 31, 2025 | 13,800.00 | 13,910.00 | 13,210.00 | 13,380.00 | - | -3.04% | 45,836 |
| Jul 30, 2025 | 13,430.00 | 14,020.00 | 13,420.00 | 13,800.00 | - | 2.76% | 74,637 |
| Jul 29, 2025 | 13,710.00 | 13,710.00 | 13,295.00 | 13,430.00 | - | -0.89% | 30,704 |
| Jul 28, 2025 | 12,860.00 | 13,630.00 | 12,860.00 | 13,550.00 | - | 5.45% | 46,019 |
| Jul 25, 2025 | 12,700.00 | 13,170.00 | 12,650.00 | 12,850.00 | - | -0.77% | 19,062 |
| Jul 24, 2025 | 13,490.00 | 13,490.00 | 12,800.00 | 12,950.00 | - | -1.82% | 45,009 |
| Jul 23, 2025 | 13,360.00 | 13,360.00 | 13,000.00 | 13,190.00 | - | -1.35% | 31,422 |
| Jul 22, 2025 | 14,100.00 | 14,120.00 | 13,190.00 | 13,370.00 | - | -5.11% | 79,467 |
| Jul 21, 2025 | 14,070.00 | 14,250.00 | 13,810.00 | 14,090.00 | - | -0.56% | 20,997 |
| Jul 18, 2025 | 14,330.00 | 14,330.00 | 13,980.00 | 14,170.00 | - | -0.49% | 33,342 |
| Jul 17, 2025 | 14,200.00 | 14,280.00 | 13,700.00 | 14,240.00 | - | -0.28% | 77,598 |
| Jul 16, 2025 | 14,540.00 | 14,540.00 | 14,070.00 | 14,280.00 | - | -0.56% | 62,197 |
| Jul 15, 2025 | 14,220.00 | 14,700.00 | 13,910.00 | 14,360.00 | - | 2.06% | 80,241 |
| Jul 14, 2025 | 14,420.00 | 14,420.00 | 14,000.00 | 14,070.00 | - | -2.43% | 68,466 |
| Jul 11, 2025 | 13,880.00 | 14,490.00 | 13,650.00 | 14,420.00 | - | 3.82% | 120,370 |
| Jul 10, 2025 | 12,290.00 | 14,140.00 | 12,290.00 | 13,890.00 | - | 14.32% | 382,951 |
| Jul 9, 2025 | 12,600.00 | 12,600.00 | 12,080.00 | 12,150.00 | - | -3.57% | 44,895 |
| Jul 8, 2025 | 11,940.00 | 12,630.00 | 11,850.00 | 12,600.00 | - | 5.53% | 66,362 |
| Jul 7, 2025 | 12,250.00 | 12,280.00 | 11,930.00 | 11,940.00 | - | -2.45% | 28,475 |
| Jul 4, 2025 | 12,350.00 | 12,350.00 | 12,080.00 | 12,240.00 | - | 0.33% | 35,250 |
| Jul 3, 2025 | 11,890.00 | 12,310.00 | 11,880.00 | 12,200.00 | - | 2.61% | 57,060 |
| Jul 2, 2025 | 11,890.00 | 12,050.00 | 11,590.00 | 11,890.00 | - | - | 50,630 |
| Jul 1, 2025 | 11,800.00 | 12,590.00 | 11,650.00 | 11,890.00 | - | -0.08% | 90,953 |
| Jun 30, 2025 | 11,950.00 | 12,250.00 | 11,600.00 | 11,900.00 | - | -0.25% | 39,742 |
| Jun 27, 2025 | 12,310.00 | 12,490.00 | 11,830.00 | 11,930.00 | - | -3.24% | 70,647 |
| Jun 26, 2025 | 12,790.00 | 12,790.00 | 12,000.00 | 12,330.00 | - | -2.22% | 50,360 |
| Jun 25, 2025 | 12,570.00 | 12,740.00 | 12,510.00 | 12,610.00 | - | 0.40% | 43,392 |
| Jun 24, 2025 | 12,120.00 | 12,750.00 | 12,120.00 | 12,560.00 | - | 4.23% | 34,556 |
| Jun 23, 2025 | 12,670.00 | 12,670.00 | 12,030.00 | 12,050.00 | - | -4.82% | 56,521 |
| Jun 20, 2025 | 12,960.00 | 12,960.00 | 12,550.00 | 12,660.00 | - | -0.86% | 40,630 |
| Jun 19, 2025 | 12,890.00 | 13,030.00 | 12,640.00 | 12,770.00 | - | -0.93% | 44,436 |