DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 24,600
-400 (-1.60%)
At close: Apr 29, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,600.00 | 24,900.00 | 23,350.00 | 23,650.00 | 23,650.00 | -3.86% | 91,641 |
| Apr 29, 2026 | 24,950.00 | 24,950.00 | 24,050.00 | 24,600.00 | 24,600.00 | -1.60% | 98,571 |
| Apr 28, 2026 | 25,350.00 | 25,350.00 | 24,300.00 | 25,000.00 | 25,000.00 | - | 87,824 |
| Apr 27, 2026 | 25,300.00 | 25,400.00 | 24,150.00 | 25,000.00 | 25,000.00 | -1.57% | 135,935 |
| Apr 24, 2026 | 23,850.00 | 25,800.00 | 23,550.00 | 25,400.00 | 25,400.00 | 6.50% | 254,299 |
| Apr 23, 2026 | 24,200.00 | 24,350.00 | 22,950.00 | 23,850.00 | 23,850.00 | -0.42% | 164,191 |
| Apr 22, 2026 | 22,450.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 6.68% | 326,824 |
| 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 | - | 117,915 |
| Apr 17, 2026 | 21,950.00 | 23,300.00 | 21,450.00 | 22,550.00 | 22,550.00 | 2.73% | 208,768 |
| 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% | 180,523 |
| Apr 14, 2026 | 21,350.00 | 21,500.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.69% | 93,542 |
| 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% | 36,377 |
| Apr 9, 2026 | 20,800.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | -4.01% | 49,327 |
| Apr 8, 2026 | 20,400.00 | 21,400.00 | 20,150.00 | 21,200.00 | 21,200.00 | 7.45% | 104,822 |
| 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% | 76,751 |
| Apr 2, 2026 | 20,950.00 | 20,950.00 | 18,910.00 | 19,290.00 | 19,290.00 | -5.21% | 95,132 |
| Apr 1, 2026 | 19,300.00 | 21,150.00 | 19,300.00 | 20,350.00 | 20,350.00 | 10.12% | 125,705 |
| Mar 31, 2026 | 19,010.00 | 19,420.00 | 18,410.00 | 18,480.00 | 18,480.00 | -3.35% | 61,038 |
| Mar 30, 2026 | 19,500.00 | 19,650.00 | 18,640.00 | 19,120.00 | 19,120.00 | -6.27% | 103,808 |
| 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 |
| Mar 9, 2026 | 20,850.00 | 20,850.00 | 18,760.00 | 19,260.00 | 19,165.59 | -11.65% | 175,587 |
| Mar 6, 2026 | 21,350.00 | 22,500.00 | 20,800.00 | 21,800.00 | 21,693.14 | 2.11% | 265,875 |
| Mar 5, 2026 | 19,140.00 | 21,800.00 | 19,130.00 | 21,350.00 | 21,245.34 | 17.24% | 180,673 |
| Mar 4, 2026 | 19,900.00 | 21,150.00 | 17,920.00 | 18,210.00 | 18,120.74 | -11.17% | 231,192 |
| Mar 3, 2026 | 21,700.00 | 22,550.00 | 20,050.00 | 20,500.00 | 20,399.51 | -7.24% | 193,365 |
| Feb 27, 2026 | 22,650.00 | 22,900.00 | 21,450.00 | 22,100.00 | 21,991.67 | -3.07% | 170,809 |
| Feb 26, 2026 | 21,300.00 | 24,000.00 | 21,300.00 | 22,800.00 | 22,688.24 | 7.80% | 430,230 |
| Feb 25, 2026 | 21,850.00 | 22,150.00 | 20,800.00 | 21,150.00 | 21,046.32 | -2.98% | 100,115 |
| Feb 24, 2026 | 21,050.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,693.14 | 3.07% | 120,987 |
| Feb 23, 2026 | 20,200.00 | 22,200.00 | 20,200.00 | 21,150.00 | 21,046.32 | 7.41% | 396,017 |
| Feb 20, 2026 | 20,100.00 | 20,550.00 | 19,370.00 | 19,690.00 | 19,593.48 | -3.24% | 157,679 |
| Feb 19, 2026 | 19,740.00 | 20,650.00 | 19,560.00 | 20,350.00 | 20,250.25 | 5.01% | 127,346 |