DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 17,350
+430 (2.54%)
At close: Jun 11, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17,900.00 | 18,980.00 | 17,580.00 | 18,430.00 | 18,430.00 | 6.22% | 87,972 |
| Jun 11, 2026 | 16,890.00 | 17,560.00 | 16,380.00 | 17,350.00 | 17,350.00 | 2.54% | 60,405 |
| Jun 10, 2026 | 16,700.00 | 17,490.00 | 15,800.00 | 16,920.00 | 16,920.00 | 0.12% | 43,750 |
| Jun 9, 2026 | 15,480.00 | 17,130.00 | 15,480.00 | 16,900.00 | 16,900.00 | 9.88% | 68,553 |
| Jun 8, 2026 | 17,000.00 | 17,000.00 | 15,300.00 | 15,380.00 | 15,380.00 | -14.08% | 129,991 |
| Jun 5, 2026 | 18,350.00 | 18,350.00 | 17,170.00 | 17,900.00 | 17,900.00 | -2.45% | 85,099 |
| Jun 4, 2026 | 17,960.00 | 19,480.00 | 17,900.00 | 18,350.00 | 18,350.00 | 2.51% | 118,475 |
| Jun 2, 2026 | 18,380.00 | 18,380.00 | 17,420.00 | 17,900.00 | 17,900.00 | -2.61% | 92,375 |
| Jun 1, 2026 | 19,140.00 | 19,240.00 | 17,660.00 | 18,380.00 | 18,380.00 | -3.77% | 106,462 |
| May 29, 2026 | 20,100.00 | 20,150.00 | 18,510.00 | 19,100.00 | 19,100.00 | -3.34% | 141,033 |
| May 28, 2026 | 20,550.00 | 20,550.00 | 18,800.00 | 19,760.00 | 19,760.00 | -3.84% | 135,983 |
| May 27, 2026 | 21,800.00 | 21,800.00 | 20,200.00 | 20,550.00 | 20,550.00 | -3.75% | 100,774 |
| May 26, 2026 | 22,400.00 | 23,050.00 | 20,950.00 | 21,350.00 | 21,350.00 | -2.95% | 101,919 |
| May 22, 2026 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.80% | 102,597 |
| May 21, 2026 | 21,300.00 | 22,800.00 | 20,200.00 | 21,400.00 | 21,400.00 | 2.88% | 60,976 |
| 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 |