Dragonfly GF Co., Ltd (KOSDAQ:030350)
South Korea
· Delayed Price · Currency is KRW 973.00
-18.00 (-1.82%)
At close: Mar 21, 2025
Dragonfly GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 991.00 | 999.00 | 923.00 | 973.00 | 973.00 | -1.82% | 238,813 |
| Mar 20, 2025 | 1,024.00 | 1,026.00 | 991.00 | 991.00 | 991.00 | -1.10% | 179,655 |
| Mar 19, 2025 | 1,075.00 | 1,076.00 | 1,001.00 | 1,002.00 | 1,002.00 | -4.84% | 204,522 |
| Mar 18, 2025 | 988.00 | 1,187.00 | 978.00 | 1,053.00 | 1,053.00 | 5.62% | 1,584,795 |
| Mar 17, 2025 | 1,203.00 | 1,224.00 | 939.00 | 997.00 | 997.00 | -24.87% | 1,893,476 |
| Mar 14, 2025 | 1,300.00 | 1,349.00 | 1,278.00 | 1,327.00 | 1,327.00 | 2.08% | 82,511 |
| Mar 13, 2025 | 1,310.00 | 1,330.00 | 1,281.00 | 1,300.00 | 1,300.00 | -0.69% | 108,379 |
| Mar 12, 2025 | 1,319.00 | 1,360.00 | 1,275.00 | 1,309.00 | 1,309.00 | 0.23% | 179,666 |
| Mar 11, 2025 | 1,249.00 | 1,400.00 | 1,217.00 | 1,306.00 | 1,306.00 | 2.67% | 488,895 |
| Mar 10, 2025 | 1,255.00 | 1,274.00 | 1,201.00 | 1,272.00 | 1,272.00 | 1.35% | 310,829 |
| Mar 7, 2025 | 1,167.00 | 1,500.00 | 1,167.00 | 1,255.00 | 1,255.00 | 6.54% | 2,130,729 |
| Mar 6, 2025 | 1,183.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,178.00 | -0.25% | 49,907 |
| Mar 5, 2025 | 1,214.00 | 1,225.00 | 1,175.00 | 1,181.00 | 1,181.00 | -2.72% | 114,940 |
| Mar 4, 2025 | 1,155.00 | 1,400.00 | 1,128.00 | 1,214.00 | 1,214.00 | 5.11% | 1,114,981 |
| Feb 28, 2025 | 1,174.00 | 1,186.00 | 1,149.00 | 1,155.00 | 1,155.00 | -2.70% | 47,095 |
| Feb 27, 2025 | 1,197.00 | 1,198.00 | 1,150.00 | 1,187.00 | 1,187.00 | -1.82% | 63,904 |
| Feb 26, 2025 | 1,228.00 | 1,259.00 | 1,181.00 | 1,209.00 | 1,209.00 | -0.58% | 100,891 |
| Feb 25, 2025 | 1,187.00 | 1,279.00 | 1,100.00 | 1,216.00 | 1,216.00 | 2.62% | 250,649 |
| Feb 24, 2025 | 1,197.00 | 1,208.00 | 1,178.00 | 1,185.00 | 1,185.00 | -1.41% | 94,753 |
| Feb 21, 2025 | 1,199.00 | 1,240.00 | 1,170.00 | 1,202.00 | 1,202.00 | 0.42% | 130,075 |
| Feb 20, 2025 | 1,239.00 | 1,239.00 | 1,195.00 | 1,197.00 | 1,197.00 | -4.32% | 192,086 |
| Feb 19, 2025 | 1,221.00 | 1,262.00 | 1,201.00 | 1,251.00 | 1,251.00 | 2.37% | 216,624 |
| Feb 18, 2025 | 1,124.00 | 1,426.00 | 1,124.00 | 1,222.00 | 1,222.00 | 8.91% | 1,857,578 |
| Feb 17, 2025 | 1,078.00 | 1,172.00 | 1,078.00 | 1,122.00 | 1,122.00 | 4.47% | 162,773 |
| Feb 14, 2025 | 1,191.00 | 1,220.00 | 1,010.00 | 1,074.00 | 1,074.00 | -9.82% | 393,486 |
| Feb 13, 2025 | 1,217.00 | 1,241.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.93% | 113,197 |
| Feb 12, 2025 | 1,256.00 | 1,259.00 | 1,223.00 | 1,227.00 | 1,227.00 | -2.23% | 70,927 |
| Feb 11, 2025 | 1,253.00 | 1,327.00 | 1,249.00 | 1,255.00 | 1,255.00 | -6.69% | 245,980 |
| Feb 10, 2025 | 1,307.00 | 1,356.00 | 1,281.00 | 1,345.00 | 1,345.00 | 2.91% | 91,550 |
| Feb 7, 2025 | 1,350.00 | 1,350.00 | 1,298.00 | 1,307.00 | 1,307.00 | -3.19% | 88,139 |
| Feb 6, 2025 | 1,352.00 | 1,389.00 | 1,323.00 | 1,350.00 | 1,350.00 | -1.96% | 129,130 |
| Feb 5, 2025 | 1,402.00 | 1,424.00 | 1,351.00 | 1,377.00 | 1,377.00 | -1.78% | 120,257 |
| Feb 4, 2025 | 1,359.00 | 1,412.00 | 1,359.00 | 1,402.00 | 1,402.00 | 3.16% | 212,606 |
| Feb 3, 2025 | 1,337.00 | 1,370.00 | 1,314.00 | 1,359.00 | 1,359.00 | 0.67% | 91,930 |
| Jan 31, 2025 | 1,320.00 | 1,363.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.90% | 68,755 |
| Jan 24, 2025 | 1,331.00 | 1,420.00 | 1,326.00 | 1,338.00 | 1,338.00 | 0.53% | 178,274 |
| Jan 23, 2025 | 1,315.00 | 1,343.00 | 1,299.00 | 1,331.00 | 1,331.00 | 1.22% | 79,303 |
| Jan 22, 2025 | 1,331.00 | 1,331.00 | 1,288.00 | 1,315.00 | 1,315.00 | -1.20% | 106,906 |
| Jan 21, 2025 | 1,326.00 | 1,485.00 | 1,326.00 | 1,331.00 | 1,331.00 | -0.89% | 995,779 |
| Jan 20, 2025 | 1,349.00 | 1,359.00 | 1,321.00 | 1,343.00 | 1,343.00 | -0.44% | 75,784 |
| Jan 17, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,349.00 | 1,349.00 | 0.37% | 171,236 |
| Jan 16, 2025 | 1,399.00 | 1,400.00 | 1,300.00 | 1,344.00 | 1,344.00 | 0.60% | 253,664 |
| Jan 15, 2025 | 1,399.00 | 1,467.00 | 1,333.00 | 1,336.00 | 1,336.00 | -4.16% | 510,199 |
| Jan 14, 2025 | 1,493.00 | 1,594.00 | 1,376.00 | 1,394.00 | 1,394.00 | -11.88% | 1,633,238 |
| Jan 13, 2025 | 1,224.00 | 1,582.00 | 1,224.00 | 1,582.00 | 1,582.00 | 29.99% | 6,289,446 |
| Jan 10, 2025 | 1,231.00 | 1,263.00 | 1,187.00 | 1,217.00 | 1,217.00 | -0.90% | 106,881 |
| Jan 9, 2025 | 1,282.00 | 1,294.00 | 1,228.00 | 1,228.00 | 1,228.00 | -4.21% | 114,223 |
| Jan 8, 2025 | 1,278.00 | 1,289.00 | 1,268.00 | 1,282.00 | 1,282.00 | 0.31% | 40,740 |
| Jan 7, 2025 | 1,296.00 | 1,298.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.01% | 56,184 |
| Jan 6, 2025 | 1,340.00 | 1,340.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.23% | 77,124 |
| Jan 3, 2025 | 1,284.00 | 1,345.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.86% | 164,611 |
| Jan 2, 2025 | 1,300.00 | 1,387.00 | 1,222.00 | 1,283.00 | 1,283.00 | -10.28% | 372,484 |
| Dec 30, 2024 | 1,496.00 | 1,496.00 | 1,389.00 | 1,430.00 | 1,430.00 | -5.11% | 583,717 |
| Dec 27, 2024 | 1,285.00 | 1,651.00 | 1,285.00 | 1,507.00 | 1,507.00 | 17.19% | 3,152,721 |
| Dec 26, 2024 | 1,335.00 | 1,341.00 | 1,286.00 | 1,286.00 | 1,286.00 | -3.67% | 74,668 |
| Dec 24, 2024 | 1,349.00 | 1,371.00 | 1,314.00 | 1,335.00 | 1,335.00 | -1.11% | 68,262 |
| Dec 23, 2024 | 1,335.00 | 1,350.00 | 1,296.00 | 1,350.00 | 1,350.00 | 1.58% | 109,524 |
| Dec 20, 2024 | 1,379.00 | 1,390.00 | 1,326.00 | 1,329.00 | 1,329.00 | -5.07% | 134,254 |
| Dec 19, 2024 | 1,435.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.44% | 182,648 |
| Dec 18, 2024 | 1,490.00 | 1,508.00 | 1,402.00 | 1,435.00 | 1,435.00 | -3.69% | 216,041 |
| Dec 17, 2024 | 1,471.00 | 1,528.00 | 1,350.00 | 1,490.00 | 1,490.00 | -0.07% | 798,466 |
| Dec 16, 2024 | 1,605.00 | 1,700.00 | 1,477.00 | 1,491.00 | 1,491.00 | 4.85% | 2,111,167 |
| Dec 13, 2024 | 1,376.00 | 1,480.00 | 1,275.00 | 1,422.00 | 1,422.00 | 2.16% | 1,472,895 |
| Dec 12, 2024 | 1,315.00 | 1,520.00 | 1,305.00 | 1,392.00 | 1,392.00 | 5.86% | 3,137,595 |
| Dec 11, 2024 | 1,323.00 | 1,405.00 | 1,283.00 | 1,315.00 | 1,315.00 | -2.59% | 950,973 |
| Dec 10, 2024 | 1,440.00 | 1,575.00 | 1,341.00 | 1,350.00 | 1,350.00 | -9.09% | 4,516,805 |
| Dec 9, 2024 | 1,430.00 | 1,604.00 | 1,105.00 | 1,485.00 | 1,485.00 | 19.37% | 14,062,350 |
| Dec 6, 2024 | 957.00 | 1,244.00 | 859.00 | 1,244.00 | 1,244.00 | 29.99% | 2,796,136 |
| Dec 5, 2024 | 991.00 | 998.00 | 940.00 | 957.00 | 957.00 | -4.40% | 183,842 |
| Dec 4, 2024 | 1,042.00 | 1,042.00 | 1,000.00 | 1,001.00 | 1,001.00 | -4.03% | 145,828 |
| Dec 3, 2024 | 1,056.00 | 1,080.00 | 1,017.00 | 1,043.00 | 1,043.00 | -1.14% | 204,306 |
| Dec 2, 2024 | 1,148.00 | 1,162.00 | 1,055.00 | 1,055.00 | 1,055.00 | -9.44% | 429,910 |
| Nov 29, 2024 | 1,350.00 | 1,360.00 | 1,141.00 | 1,165.00 | 1,165.00 | -1.69% | 1,218,963 |
| Nov 7, 2024 | 1,215.00 | 1,235.00 | 1,160.00 | 1,185.00 | 1,185.00 | -2.47% | 175,824 |
| Nov 6, 2024 | 1,250.00 | 1,285.00 | 1,205.00 | 1,215.00 | 1,215.00 | -2.80% | 103,969 |
| Nov 5, 2024 | 1,260.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 59,108 |
| Nov 4, 2024 | 1,250.00 | 1,305.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.40% | 167,209 |
| Nov 1, 2024 | 1,275.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,255.00 | -2.33% | 53,760 |
| Oct 31, 2024 | 1,235.00 | 1,315.00 | 1,195.00 | 1,285.00 | 1,285.00 | 4.05% | 177,309 |
| Oct 30, 2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.80% | 70,288 |
| Oct 29, 2024 | 1,245.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | - | 69,645 |
| Oct 28, 2024 | 1,180.00 | 1,245.00 | 1,165.00 | 1,245.00 | 1,245.00 | 5.06% | 96,361 |
| Oct 25, 2024 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | - | 89,129 |
| Oct 24, 2024 | 1,200.00 | 1,245.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 72,870 |
| Oct 23, 2024 | 1,190.00 | 1,250.00 | 1,150.00 | 1,220.00 | 1,220.00 | 2.52% | 149,767 |
| Oct 22, 2024 | 1,210.00 | 1,235.00 | 1,100.00 | 1,190.00 | 1,190.00 | -1.65% | 265,271 |
| Oct 21, 2024 | 1,205.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 67,126 |
| Oct 18, 2024 | 1,275.00 | 1,280.00 | 1,205.00 | 1,205.00 | 1,205.00 | -4.74% | 106,865 |
| Oct 17, 2024 | 1,235.00 | 1,275.00 | 1,200.00 | 1,265.00 | 1,265.00 | 3.27% | 129,209 |
| Oct 16, 2024 | 1,270.00 | 1,285.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.78% | 129,416 |
| Oct 15, 2024 | 1,280.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.56% | 75,600 |
| Oct 14, 2024 | 1,290.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.78% | 63,561 |
| Oct 11, 2024 | 1,280.00 | 1,420.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.78% | 730,930 |
| Oct 10, 2024 | 1,305.00 | 1,315.00 | 1,245.00 | 1,280.00 | 1,280.00 | -1.16% | 102,169 |
| Oct 8, 2024 | 1,310.00 | 1,325.00 | 1,285.00 | 1,295.00 | 1,295.00 | -1.15% | 138,516 |
| Oct 7, 2024 | 1,285.00 | 1,335.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1.95% | 139,540 |
| Oct 4, 2024 | 1,290.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.39% | 81,188 |
| Oct 2, 2024 | 1,335.00 | 1,355.00 | 1,265.00 | 1,290.00 | 1,290.00 | -3.73% | 196,768 |
| Sep 30, 2024 | 1,355.00 | 1,460.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 660,441 |
| Sep 27, 2024 | 1,310.00 | 1,510.00 | 1,295.00 | 1,330.00 | 1,330.00 | 2.31% | 1,831,313 |