DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 15,030
-70 (-0.46%)
At close: Sep 19, 2025
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,150.00 | 15,330.00 | 14,950.00 | 15,030.00 | 15,030.00 | -0.46% | 43,124 |
| Sep 18, 2025 | 14,880.00 | 15,280.00 | 14,400.00 | 15,100.00 | 15,100.00 | 3.21% | 78,604 |
| Sep 17, 2025 | 14,800.00 | 14,920.00 | 14,530.00 | 14,630.00 | 14,630.00 | -2.40% | 31,883 |
| Sep 16, 2025 | 15,290.00 | 15,300.00 | 14,800.00 | 14,990.00 | 14,990.00 | -0.46% | 44,798 |
| Sep 15, 2025 | 15,250.00 | 15,500.00 | 14,720.00 | 15,060.00 | 15,060.00 | 0.94% | 69,702 |
| Sep 12, 2025 | 14,700.00 | 15,290.00 | 14,700.00 | 14,920.00 | 14,920.00 | 1.63% | 160,548 |
| Sep 11, 2025 | 13,720.00 | 14,880.00 | 13,580.00 | 14,680.00 | 14,680.00 | 7.00% | 145,021 |
| Sep 10, 2025 | 13,700.00 | 14,030.00 | 13,290.00 | 13,720.00 | 13,720.00 | 3.24% | 48,129 |
| Sep 9, 2025 | 13,090.00 | 13,340.00 | 12,860.00 | 13,290.00 | 13,290.00 | 2.23% | 22,197 |
| Sep 8, 2025 | 12,920.00 | 13,110.00 | 12,860.00 | 13,000.00 | 13,000.00 | 0.62% | 14,879 |
| Sep 5, 2025 | 12,970.00 | 13,130.00 | 12,780.00 | 12,920.00 | 12,920.00 | -0.39% | 12,341 |
| Sep 4, 2025 | 12,710.00 | 13,080.00 | 12,710.00 | 12,970.00 | 12,970.00 | 1.01% | 10,757 |
| Sep 3, 2025 | 12,680.00 | 12,920.00 | 12,570.00 | 12,840.00 | 12,840.00 | 1.26% | 11,879 |
| Sep 2, 2025 | 12,870.00 | 13,200.00 | 12,610.00 | 12,680.00 | 12,680.00 | -1.48% | 19,888 |
| Sep 1, 2025 | 13,570.00 | 13,570.00 | 12,400.00 | 12,870.00 | 12,870.00 | -5.16% | 48,193 |
| Aug 29, 2025 | 13,450.00 | 13,790.00 | 13,450.00 | 13,570.00 | 13,570.00 | 0.52% | 28,660 |
| Aug 28, 2025 | 13,850.00 | 13,980.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.50% | 34,950 |
| Aug 27, 2025 | 13,740.00 | 14,080.00 | 13,450.00 | 13,990.00 | 13,990.00 | 3.02% | 36,655 |
| Aug 26, 2025 | 13,710.00 | 13,990.00 | 13,420.00 | 13,580.00 | 13,580.00 | -0.95% | 42,912 |
| Aug 25, 2025 | 13,750.00 | 14,020.00 | 13,590.00 | 13,710.00 | 13,710.00 | -0.22% | 36,752 |
| Aug 22, 2025 | 13,570.00 | 13,770.00 | 13,380.00 | 13,740.00 | 13,740.00 | 1.70% | 29,404 |
| Aug 21, 2025 | 13,500.00 | 13,900.00 | 13,330.00 | 13,510.00 | 13,510.00 | 1.12% | 54,115 |
| Aug 20, 2025 | 13,330.00 | 13,470.00 | 13,020.00 | 13,360.00 | 13,360.00 | -0.52% | 38,712 |
| Aug 19, 2025 | 13,630.00 | 13,630.00 | 13,110.00 | 13,430.00 | 13,430.00 | -0.44% | 22,822 |
| Aug 18, 2025 | 13,650.00 | 14,050.00 | 13,350.00 | 13,490.00 | 13,490.00 | -4.53% | 49,995 |
| Aug 14, 2025 | 14,430.00 | 14,430.00 | 14,020.00 | 14,130.00 | 14,130.00 | -0.77% | 31,749 |
| Aug 13, 2025 | 14,050.00 | 14,590.00 | 13,950.00 | 14,240.00 | 14,240.00 | 1.64% | 70,882 |
| Aug 12, 2025 | 13,650.00 | 14,340.00 | 13,500.00 | 14,010.00 | 14,010.00 | 2.49% | 66,465 |
| Aug 11, 2025 | 13,160.00 | 14,100.00 | 13,150.00 | 13,670.00 | 13,670.00 | 3.95% | 60,385 |
| Aug 8, 2025 | 12,770.00 | 13,470.00 | 12,500.00 | 13,150.00 | 13,150.00 | 4.20% | 64,768 |
| Aug 7, 2025 | 12,810.00 | 12,810.00 | 12,490.00 | 12,620.00 | 12,620.00 | 0.24% | 34,883 |
| Aug 6, 2025 | 12,500.00 | 12,650.00 | 12,290.00 | 12,590.00 | 12,590.00 | 0.08% | 22,739 |
| Aug 5, 2025 | 12,920.00 | 12,990.00 | 12,510.00 | 12,580.00 | 12,580.00 | -1.10% | 41,401 |
| Aug 4, 2025 | 12,840.00 | 12,840.00 | 12,310.00 | 12,720.00 | 12,720.00 | 0.79% | 26,140 |
| Aug 1, 2025 | 13,210.00 | 13,210.00 | 12,470.00 | 12,620.00 | 12,620.00 | -5.68% | 49,970 |
| Jul 31, 2025 | 13,800.00 | 13,910.00 | 13,210.00 | 13,380.00 | 13,380.00 | -3.04% | 45,836 |
| Jul 30, 2025 | 13,430.00 | 14,020.00 | 13,420.00 | 13,800.00 | 13,800.00 | 2.76% | 74,637 |
| Jul 29, 2025 | 13,710.00 | 13,710.00 | 13,295.00 | 13,430.00 | 13,430.00 | -0.89% | 30,704 |
| Jul 28, 2025 | 12,860.00 | 13,630.00 | 12,860.00 | 13,550.00 | 13,550.00 | 5.45% | 46,019 |
| Jul 25, 2025 | 12,700.00 | 13,170.00 | 12,650.00 | 12,850.00 | 12,850.00 | -0.77% | 19,062 |
| Jul 24, 2025 | 13,490.00 | 13,490.00 | 12,800.00 | 12,950.00 | 12,950.00 | -1.82% | 45,009 |
| Jul 23, 2025 | 13,360.00 | 13,360.00 | 13,000.00 | 13,190.00 | 13,190.00 | -1.35% | 31,422 |
| Jul 22, 2025 | 14,100.00 | 14,120.00 | 13,190.00 | 13,370.00 | 13,370.00 | -5.11% | 79,467 |
| Jul 21, 2025 | 14,070.00 | 14,250.00 | 13,810.00 | 14,090.00 | 14,090.00 | -0.56% | 20,997 |
| Jul 18, 2025 | 14,330.00 | 14,330.00 | 13,980.00 | 14,170.00 | 14,170.00 | -0.49% | 33,342 |
| Jul 17, 2025 | 14,200.00 | 14,280.00 | 13,700.00 | 14,240.00 | 14,240.00 | -0.28% | 77,598 |
| Jul 16, 2025 | 14,540.00 | 14,540.00 | 14,070.00 | 14,280.00 | 14,280.00 | -0.56% | 62,197 |
| Jul 15, 2025 | 14,220.00 | 14,700.00 | 13,910.00 | 14,360.00 | 14,360.00 | 2.06% | 80,241 |
| Jul 14, 2025 | 14,420.00 | 14,420.00 | 14,000.00 | 14,070.00 | 14,070.00 | -2.43% | 68,466 |
| Jul 11, 2025 | 13,880.00 | 14,490.00 | 13,650.00 | 14,420.00 | 14,420.00 | 3.82% | 120,370 |