DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 21,350
-200 (-0.93%)
At close: May 19, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 21,850.00 | 21,850.00 | 20,000.00 | 20,800.00 | 20,800.00 | -2.58% | 146,447 |
| May 19, 2026 | 21,000.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | -0.93% | 72,092 |
| May 18, 2026 | 21,600.00 | 22,200.00 | 19,990.00 | 21,550.00 | 21,550.00 | -2.27% | 138,937 |
| May 15, 2026 | 24,650.00 | 25,100.00 | 22,000.00 | 22,050.00 | 22,050.00 | -10.18% | 171,746 |
| May 14, 2026 | 24,400.00 | 24,600.00 | 23,450.00 | 24,550.00 | 24,550.00 | 0.61% | 67,793 |
| May 13, 2026 | 23,650.00 | 24,600.00 | 22,750.00 | 24,400.00 | 24,400.00 | 3.17% | 82,780 |
| May 12, 2026 | 23,900.00 | 24,700.00 | 22,250.00 | 23,650.00 | 23,650.00 | -2.07% | 117,119 |
| May 11, 2026 | 24,700.00 | 25,500.00 | 23,800.00 | 24,150.00 | 24,150.00 | -1.43% | 80,318 |
| May 8, 2026 | 25,100.00 | 25,100.00 | 23,650.00 | 24,500.00 | 24,500.00 | -2.58% | 85,131 |
| May 7, 2026 | 24,600.00 | 26,000.00 | 23,900.00 | 25,150.00 | 25,150.00 | 3.71% | 167,301 |
| May 6, 2026 | 24,450.00 | 24,450.00 | 23,700.00 | 24,250.00 | 24,250.00 | 2.11% | 93,183 |
| May 4, 2026 | 24,000.00 | 24,600.00 | 23,450.00 | 23,750.00 | 23,750.00 | 0.42% | 67,964 |
| Apr 30, 2026 | 24,600.00 | 24,900.00 | 23,350.00 | 23,650.00 | 23,650.00 | -3.86% | 91,953 |
| Apr 29, 2026 | 24,950.00 | 24,950.00 | 24,050.00 | 24,600.00 | 24,600.00 | -1.60% | 99,161 |
| Apr 28, 2026 | 25,350.00 | 25,350.00 | 24,300.00 | 25,000.00 | 25,000.00 | - | 87,925 |
| Apr 27, 2026 | 25,300.00 | 25,400.00 | 24,150.00 | 25,000.00 | 25,000.00 | -1.57% | 136,226 |
| Apr 24, 2026 | 23,850.00 | 25,800.00 | 23,550.00 | 25,400.00 | 25,400.00 | 6.50% | 254,488 |
| Apr 23, 2026 | 24,200.00 | 24,350.00 | 22,950.00 | 23,850.00 | 23,850.00 | -0.42% | 164,587 |
| Apr 22, 2026 | 22,450.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 6.68% | 328,160 |
| Apr 21, 2026 | 22,750.00 | 23,050.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.44% | 94,882 |
| Apr 20, 2026 | 22,550.00 | 23,000.00 | 21,950.00 | 22,550.00 | 22,550.00 | - | 118,195 |
| Apr 17, 2026 | 21,950.00 | 23,300.00 | 21,450.00 | 22,550.00 | 22,550.00 | 2.73% | 209,373 |
| Apr 16, 2026 | 22,100.00 | 22,250.00 | 21,450.00 | 21,950.00 | 21,950.00 | - | 83,826 |
| Apr 15, 2026 | 21,700.00 | 22,650.00 | 21,250.00 | 21,950.00 | 21,950.00 | 4.03% | 181,245 |
| Apr 14, 2026 | 21,350.00 | 21,500.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.69% | 93,795 |
| Apr 13, 2026 | 20,500.00 | 20,950.00 | 19,830.00 | 20,750.00 | 20,750.00 | 0.73% | 44,838 |
| Apr 10, 2026 | 20,500.00 | 21,100.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.23% | 36,437 |
| Apr 9, 2026 | 20,800.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | -4.01% | 49,376 |
| Apr 8, 2026 | 20,400.00 | 21,400.00 | 20,150.00 | 21,200.00 | 21,200.00 | 7.45% | 105,065 |
| Apr 7, 2026 | 19,570.00 | 19,890.00 | 19,110.00 | 19,730.00 | 19,730.00 | 2.18% | 48,322 |
| Apr 6, 2026 | 19,700.00 | 19,990.00 | 19,200.00 | 19,310.00 | 19,310.00 | -0.16% | 46,792 |
| Apr 3, 2026 | 19,780.00 | 20,300.00 | 19,100.00 | 19,340.00 | 19,340.00 | 0.26% | 76,914 |
| Apr 2, 2026 | 20,950.00 | 20,950.00 | 18,910.00 | 19,290.00 | 19,290.00 | -5.21% | 95,385 |
| Apr 1, 2026 | 19,300.00 | 21,150.00 | 19,300.00 | 20,350.00 | 20,350.00 | 10.12% | 125,854 |
| Mar 31, 2026 | 19,010.00 | 19,420.00 | 18,410.00 | 18,480.00 | 18,480.00 | -3.35% | 61,039 |
| Mar 30, 2026 | 19,500.00 | 19,650.00 | 18,640.00 | 19,120.00 | 19,120.00 | -6.27% | 104,058 |
| Mar 27, 2026 | 19,510.00 | 20,850.00 | 19,340.00 | 20,400.00 | 20,300.00 | 2.51% | 123,296 |
| Mar 26, 2026 | 20,650.00 | 20,650.00 | 19,480.00 | 19,900.00 | 19,802.45 | -4.56% | 97,837 |
| Mar 25, 2026 | 19,900.00 | 21,300.00 | 19,900.00 | 20,850.00 | 20,747.79 | 6.21% | 114,937 |
| Mar 24, 2026 | 19,420.00 | 20,200.00 | 19,100.00 | 19,630.00 | 19,533.77 | 4.08% | 62,280 |
| Mar 23, 2026 | 19,800.00 | 19,930.00 | 18,810.00 | 18,860.00 | 18,767.55 | -5.56% | 69,935 |
| Mar 20, 2026 | 19,850.00 | 20,350.00 | 19,600.00 | 19,970.00 | 19,872.11 | 1.42% | 49,768 |
| Mar 19, 2026 | 20,000.00 | 20,200.00 | 19,560.00 | 19,690.00 | 19,593.48 | -3.72% | 87,917 |
| Mar 18, 2026 | 20,450.00 | 20,750.00 | 19,960.00 | 20,450.00 | 20,349.75 | 2.25% | 101,434 |
| Mar 17, 2026 | 20,900.00 | 20,900.00 | 19,900.00 | 20,000.00 | 19,901.96 | -1.96% | 67,327 |
| Mar 16, 2026 | 20,150.00 | 20,750.00 | 19,850.00 | 20,400.00 | 20,300.00 | - | 61,462 |
| Mar 13, 2026 | 19,990.00 | 20,700.00 | 19,510.00 | 20,400.00 | 20,300.00 | -0.49% | 66,846 |
| Mar 12, 2026 | 20,200.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,399.51 | -0.97% | 43,377 |
| Mar 11, 2026 | 20,700.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,598.53 | 0.49% | 73,500 |
| Mar 10, 2026 | 20,700.00 | 20,900.00 | 19,880.00 | 20,600.00 | 20,499.02 | 6.96% | 108,885 |