DNF Co.,Ltd. (KOSDAQ:092070)
South Korea · Delayed Price · Currency is KRW 11,980
+340 (2.92%)
At close: Sep 4, 2026
DNF Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,590.00 | 12,590.00 | 11,480.00 | 11,640.00 | 11,640.00 | -3.32% | 19,531 |
| Sep 2, 2026 | 12,130.00 | 12,390.00 | 11,850.00 | 12,040.00 | 12,040.00 | -0.74% | 9,172 |
| Sep 1, 2026 | 12,400.00 | 13,010.00 | 12,120.00 | 12,130.00 | 12,130.00 | -4.86% | 31,434 |
| Aug 31, 2026 | 12,880.00 | 13,260.00 | 12,400.00 | 12,750.00 | 12,750.00 | -1.01% | 9,998 |
| Aug 28, 2026 | 13,020.00 | 13,020.00 | 12,660.00 | 12,880.00 | 12,880.00 | -0.62% | 4,589 |
| Aug 27, 2026 | 12,960.00 | 13,360.00 | 12,950.00 | 12,960.00 | 12,960.00 | -1.52% | 10,216 |
| Aug 26, 2026 | 13,190.00 | 13,390.00 | 12,830.00 | 13,160.00 | 13,160.00 | -0.23% | 11,037 |
| Aug 25, 2026 | 12,960.00 | 13,260.00 | 12,250.00 | 13,190.00 | 13,190.00 | 2.25% | 13,914 |
| Aug 24, 2026 | 12,330.00 | 13,200.00 | 12,330.00 | 12,900.00 | 12,900.00 | 4.62% | 14,415 |
| Aug 21, 2026 | 12,820.00 | 13,000.00 | 12,230.00 | 12,330.00 | 12,330.00 | -5.52% | 34,634 |
| Aug 20, 2026 | 13,390.00 | 13,390.00 | 12,860.00 | 13,050.00 | 13,050.00 | 0.38% | 9,801 |
| Aug 19, 2026 | 13,070.00 | 13,180.00 | 12,630.00 | 13,000.00 | 13,000.00 | -1.44% | 11,664 |
| Aug 18, 2026 | 14,140.00 | 14,140.00 | 13,010.00 | 13,190.00 | 13,190.00 | -7.11% | 63,036 |
| Aug 14, 2026 | 14,360.00 | 14,450.00 | 13,810.00 | 14,200.00 | 14,200.00 | -1.11% | 14,327 |
| Aug 13, 2026 | 14,010.00 | 14,730.00 | 13,760.00 | 14,360.00 | 14,360.00 | 2.64% | 29,922 |
| Aug 12, 2026 | 13,820.00 | 14,070.00 | 13,450.00 | 13,990.00 | 13,990.00 | 1.23% | 10,876 |
| 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 |