DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 13,990
+170 (1.23%)
At close: Aug 12, 2026
DNF Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13,430.00 | 14,200.00 | 13,260.00 | 13,820.00 | 13,820.00 | 2.14% | 23,549 |
| Aug 10, 2026 | 12,650.00 | 13,680.00 | 12,140.00 | 13,530.00 | 13,530.00 | 6.96% | 31,051 |
| Aug 7, 2026 | 12,980.00 | 13,340.00 | 12,270.00 | 12,650.00 | 12,650.00 | -2.54% | 12,505 |
| Aug 6, 2026 | 13,500.00 | 13,710.00 | 12,830.00 | 12,980.00 | 12,980.00 | -3.85% | 38,629 |
| Aug 5, 2026 | 13,380.00 | 13,720.00 | 13,120.00 | 13,500.00 | 13,500.00 | 3.93% | 20,862 |
| Aug 4, 2026 | 12,620.00 | 13,250.00 | 12,620.00 | 12,990.00 | 12,990.00 | 3.26% | 31,959 |
| Aug 3, 2026 | 12,020.00 | 13,000.00 | 11,880.00 | 12,580.00 | 12,580.00 | 1.62% | 41,248 |
| Jul 31, 2026 | 11,100.00 | 12,800.00 | 11,020.00 | 12,380.00 | 12,380.00 | 15.81% | 80,931 |
| Jul 30, 2026 | 10,350.00 | 11,000.00 | 9,890.00 | 10,690.00 | 10,690.00 | 3.19% | 34,378 |
| Jul 29, 2026 | 11,050.00 | 11,390.00 | 9,600.00 | 10,360.00 | 10,360.00 | -6.24% | 75,924 |
| Jul 28, 2026 | 12,430.00 | 12,430.00 | 10,980.00 | 11,050.00 | 11,050.00 | -11.17% | 33,946 |
| Jul 27, 2026 | 12,640.00 | 12,700.00 | 12,100.00 | 12,440.00 | 12,440.00 | 1.39% | 7,328 |
| Jul 24, 2026 | 12,940.00 | 13,140.00 | 12,010.00 | 12,270.00 | 12,270.00 | -4.66% | 20,635 |
| Jul 23, 2026 | 12,320.00 | 13,100.00 | 12,070.00 | 12,870.00 | 12,870.00 | 6.63% | 16,414 |
| Jul 22, 2026 | 12,200.00 | 12,900.00 | 11,800.00 | 12,070.00 | 12,070.00 | 2.29% | 22,512 |
| Jul 21, 2026 | 12,000.00 | 12,000.00 | 11,320.00 | 11,800.00 | 11,800.00 | 0.51% | 13,085 |
| Jul 20, 2026 | 12,460.00 | 12,780.00 | 11,550.00 | 11,740.00 | 11,740.00 | -5.78% | 24,205 |
| Jul 16, 2026 | 13,470.00 | 15,300.00 | 12,340.00 | 12,460.00 | 12,460.00 | -7.57% | 15,073 |
| Jul 15, 2026 | 12,880.00 | 13,730.00 | 12,770.00 | 13,480.00 | 13,480.00 | 7.84% | 17,986 |
| Jul 14, 2026 | 12,840.00 | 12,840.00 | 11,620.00 | 12,500.00 | 12,500.00 | -2.72% | 31,521 |
| Jul 13, 2026 | 13,430.00 | 13,970.00 | 12,680.00 | 12,850.00 | 12,850.00 | -4.32% | 42,705 |
| Jul 10, 2026 | 12,630.00 | 13,500.00 | 12,410.00 | 13,430.00 | 13,430.00 | 9.72% | 18,936 |
| Jul 9, 2026 | 12,110.00 | 12,600.00 | 11,800.00 | 12,240.00 | 12,240.00 | 1.24% | 24,492 |
| Jul 8, 2026 | 13,100.00 | 13,120.00 | 12,090.00 | 12,090.00 | 12,090.00 | -8.48% | 40,918 |
| Jul 7, 2026 | 13,990.00 | 14,150.00 | 12,880.00 | 13,210.00 | 13,210.00 | -5.58% | 39,932 |
| Jul 6, 2026 | 14,380.00 | 14,380.00 | 13,460.00 | 13,990.00 | 13,990.00 | -2.64% | 24,419 |
| Jul 3, 2026 | 13,690.00 | 14,370.00 | 13,000.00 | 14,370.00 | 14,370.00 | 4.97% | 114,543 |
| Jul 2, 2026 | 14,920.00 | 15,050.00 | 13,400.00 | 13,690.00 | 13,690.00 | -9.10% | 55,244 |
| Jul 1, 2026 | 15,790.00 | 15,910.00 | 14,810.00 | 15,060.00 | 15,060.00 | -1.76% | 50,021 |
| Jun 30, 2026 | 15,200.00 | 15,630.00 | 14,620.00 | 15,330.00 | 15,330.00 | 2.75% | 59,825 |
| Jun 29, 2026 | 13,500.00 | 14,970.00 | 13,380.00 | 14,920.00 | 14,920.00 | 10.52% | 34,004 |
| Jun 26, 2026 | 13,930.00 | 14,250.00 | 12,900.00 | 13,500.00 | 13,500.00 | -3.09% | 99,765 |
| Jun 25, 2026 | 14,420.00 | 14,700.00 | 13,510.00 | 13,930.00 | 13,930.00 | -0.50% | 52,022 |
| Jun 24, 2026 | 14,320.00 | 14,600.00 | 13,450.00 | 14,000.00 | 14,000.00 | -2.17% | 80,571 |
| Jun 23, 2026 | 16,150.00 | 16,160.00 | 14,300.00 | 14,310.00 | 14,310.00 | -11.39% | 66,540 |
| Jun 22, 2026 | 16,300.00 | 16,760.00 | 15,710.00 | 16,150.00 | 16,150.00 | -0.92% | 39,917 |
| Jun 19, 2026 | 17,180.00 | 17,280.00 | 15,750.00 | 16,300.00 | 16,300.00 | -4.96% | 65,901 |
| Jun 18, 2026 | 17,680.00 | 17,680.00 | 16,880.00 | 17,150.00 | 17,150.00 | -3.00% | 52,879 |
| Jun 17, 2026 | 17,720.00 | 17,990.00 | 17,190.00 | 17,680.00 | 17,680.00 | -0.23% | 40,525 |
| Jun 16, 2026 | 18,180.00 | 18,520.00 | 17,420.00 | 17,720.00 | 17,720.00 | -2.53% | 61,376 |
| Jun 15, 2026 | 18,470.00 | 18,960.00 | 17,920.00 | 18,180.00 | 18,180.00 | -1.36% | 44,958 |
| 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 |