DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 13,430
+1,190 (9.72%)
At close: Jul 10, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |