DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 15,230
-150 (-0.98%)
Last updated: Oct 30, 2025, 9:47 AM KST
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15,200.00 | 15,590.00 | 15,040.00 | 15,290.00 | 15,290.00 | -0.59% | 48,725 |
| Oct 29, 2025 | 15,780.00 | 15,920.00 | 15,100.00 | 15,380.00 | 15,380.00 | -2.04% | 74,867 |
| Oct 28, 2025 | 16,050.00 | 16,200.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.18% | 55,822 |
| Oct 27, 2025 | 16,410.00 | 16,440.00 | 15,900.00 | 16,050.00 | 16,050.00 | -1.05% | 95,045 |
| Oct 24, 2025 | 15,770.00 | 16,520.00 | 15,770.00 | 16,220.00 | 16,220.00 | 4.38% | 135,477 |
| Oct 23, 2025 | 15,970.00 | 16,300.00 | 15,440.00 | 15,540.00 | 15,540.00 | -2.88% | 48,242 |
| Oct 22, 2025 | 16,150.00 | 16,500.00 | 15,680.00 | 16,000.00 | 16,000.00 | -1.66% | 44,368 |
| Oct 21, 2025 | 16,680.00 | 16,840.00 | 16,150.00 | 16,270.00 | 16,270.00 | -2.52% | 93,936 |
| Oct 20, 2025 | 17,000.00 | 17,190.00 | 16,565.00 | 16,690.00 | 16,690.00 | -1.48% | 48,018 |
| Oct 17, 2025 | 17,250.00 | 17,490.00 | 16,690.00 | 16,940.00 | 16,940.00 | -1.80% | 87,069 |
| Oct 16, 2025 | 16,400.00 | 17,600.00 | 16,300.00 | 17,250.00 | 17,250.00 | 5.83% | 207,721 |
| Oct 15, 2025 | 15,740.00 | 16,380.00 | 15,650.00 | 16,300.00 | 16,300.00 | 3.56% | 60,645 |
| Oct 14, 2025 | 16,600.00 | 16,650.00 | 15,430.00 | 15,740.00 | 15,740.00 | -4.08% | 127,154 |
| Oct 13, 2025 | 15,850.00 | 16,460.00 | 15,830.00 | 16,410.00 | 16,410.00 | -0.36% | 106,384 |
| Oct 10, 2025 | 16,340.00 | 16,700.00 | 16,120.00 | 16,470.00 | 16,470.00 | 4.57% | 141,774 |
| Oct 2, 2025 | 15,540.00 | 15,800.00 | 15,300.00 | 15,750.00 | 15,750.00 | 4.24% | 110,781 |
| Oct 1, 2025 | 14,890.00 | 15,400.00 | 14,870.00 | 15,110.00 | 15,110.00 | 2.37% | 70,763 |
| Sep 30, 2025 | 15,040.00 | 15,270.00 | 14,700.00 | 14,760.00 | 14,760.00 | -2.38% | 44,013 |
| Sep 29, 2025 | 14,700.00 | 15,400.00 | 14,600.00 | 15,120.00 | 15,120.00 | 2.02% | 29,687 |
| Sep 26, 2025 | 15,100.00 | 15,190.00 | 14,720.00 | 14,820.00 | 14,820.00 | -3.14% | 40,235 |
| Sep 25, 2025 | 15,700.00 | 15,760.00 | 15,190.00 | 15,300.00 | 15,300.00 | -2.67% | 41,149 |
| Sep 24, 2025 | 15,430.00 | 15,800.00 | 15,110.00 | 15,720.00 | 15,720.00 | 0.58% | 73,262 |
| Sep 23, 2025 | 16,030.00 | 16,360.00 | 15,560.00 | 15,630.00 | 15,630.00 | -0.82% | 146,878 |
| Sep 22, 2025 | 15,030.00 | 15,800.00 | 15,030.00 | 15,760.00 | 15,760.00 | 4.86% | 179,697 |
| 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 |