DNF Co.,Ltd. (KOSDAQ:092070)
South Korea
· Delayed Price · Currency is KRW 21,800
+450 (2.11%)
At close: Mar 6, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,350.00 | 22,500.00 | 20,800.00 | 21,800.00 | 21,800.00 | 2.11% | 264,496 |
| Mar 5, 2026 | 19,140.00 | 21,800.00 | 19,130.00 | 21,350.00 | 21,350.00 | 17.24% | 180,673 |
| Mar 4, 2026 | 19,900.00 | 21,150.00 | 17,920.00 | 18,210.00 | 18,210.00 | -11.17% | 230,898 |
| Mar 3, 2026 | 21,700.00 | 22,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | -7.24% | 192,576 |
| Feb 27, 2026 | 22,650.00 | 22,900.00 | 21,450.00 | 22,100.00 | 22,100.00 | -3.07% | 170,136 |
| Feb 26, 2026 | 21,300.00 | 24,000.00 | 21,300.00 | 22,800.00 | 22,800.00 | 7.80% | 430,230 |
| Feb 25, 2026 | 21,850.00 | 22,150.00 | 20,800.00 | 21,150.00 | 21,150.00 | -2.98% | 100,052 |
| Feb 24, 2026 | 21,050.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,800.00 | 3.07% | 120,827 |
| Feb 23, 2026 | 20,200.00 | 22,200.00 | 20,200.00 | 21,150.00 | 21,150.00 | 7.41% | 396,017 |
| Feb 20, 2026 | 20,100.00 | 20,550.00 | 19,370.00 | 19,690.00 | 19,690.00 | -3.24% | 157,210 |
| Feb 19, 2026 | 19,740.00 | 20,650.00 | 19,560.00 | 20,350.00 | 20,350.00 | 5.01% | 127,133 |
| Feb 13, 2026 | 20,050.00 | 20,200.00 | 19,260.00 | 19,380.00 | 19,380.00 | -4.30% | 96,451 |
| Feb 12, 2026 | 19,610.00 | 20,450.00 | 19,390.00 | 20,250.00 | 20,250.00 | 3.90% | 164,454 |
| Feb 11, 2026 | 18,800.00 | 19,680.00 | 18,650.00 | 19,490.00 | 19,490.00 | 3.67% | 76,894 |
| Feb 10, 2026 | 19,630.00 | 19,630.00 | 18,470.00 | 18,800.00 | 18,800.00 | -2.29% | 72,925 |
| Feb 9, 2026 | 19,870.00 | 20,550.00 | 19,030.00 | 19,240.00 | 19,240.00 | -1.48% | 134,294 |
| Feb 6, 2026 | 18,100.00 | 19,840.00 | 17,820.00 | 19,530.00 | 19,530.00 | 4.89% | 125,348 |
| Feb 5, 2026 | 19,000.00 | 19,800.00 | 18,360.00 | 18,620.00 | 18,620.00 | -2.10% | 145,226 |
| Feb 4, 2026 | 18,290.00 | 19,360.00 | 18,030.00 | 19,020.00 | 19,020.00 | 4.11% | 88,726 |
| Feb 3, 2026 | 18,340.00 | 18,690.00 | 18,070.00 | 18,270.00 | 18,270.00 | 2.64% | 135,102 |
| Feb 2, 2026 | 18,650.00 | 19,330.00 | 17,750.00 | 17,800.00 | 17,800.00 | -8.86% | 184,609 |
| Jan 30, 2026 | 19,180.00 | 20,800.00 | 18,750.00 | 19,530.00 | 19,530.00 | 1.72% | 302,838 |
| Jan 29, 2026 | 18,360.00 | 19,720.00 | 17,610.00 | 19,200.00 | 19,200.00 | 7.38% | 340,667 |
| Jan 28, 2026 | 17,800.00 | 17,970.00 | 17,490.00 | 17,880.00 | 17,880.00 | 1.59% | 105,798 |
| Jan 27, 2026 | 17,350.00 | 17,710.00 | 16,820.00 | 17,600.00 | 17,600.00 | 1.73% | 113,908 |
| Jan 26, 2026 | 17,230.00 | 17,590.00 | 16,400.00 | 17,300.00 | 17,300.00 | 1.59% | 108,993 |
| Jan 23, 2026 | 17,040.00 | 17,200.00 | 16,110.00 | 17,030.00 | 17,030.00 | 0.47% | 79,832 |
| Jan 22, 2026 | 16,580.00 | 17,200.00 | 16,240.00 | 16,950.00 | 16,950.00 | 4.50% | 116,767 |
| Jan 21, 2026 | 16,450.00 | 16,450.00 | 15,880.00 | 16,220.00 | 16,220.00 | -1.64% | 75,004 |
| Jan 20, 2026 | 16,880.00 | 16,880.00 | 16,000.00 | 16,490.00 | 16,490.00 | -2.31% | 62,505 |
| Jan 19, 2026 | 16,600.00 | 16,950.00 | 16,050.00 | 16,880.00 | 16,880.00 | 1.32% | 57,477 |
| Jan 16, 2026 | 17,190.00 | 17,620.00 | 16,520.00 | 16,660.00 | 16,660.00 | -2.74% | 66,920 |
| Jan 15, 2026 | 16,100.00 | 17,210.00 | 16,000.00 | 17,130.00 | 17,130.00 | 5.87% | 90,574 |
| Jan 14, 2026 | 15,870.00 | 16,210.00 | 15,650.00 | 16,180.00 | 16,180.00 | 1.95% | 31,769 |
| Jan 13, 2026 | 15,990.00 | 16,220.00 | 15,630.00 | 15,870.00 | 15,870.00 | -0.69% | 36,485 |
| Jan 12, 2026 | 16,010.00 | 16,390.00 | 15,580.00 | 15,980.00 | 15,980.00 | -0.13% | 43,495 |
| Jan 9, 2026 | 16,490.00 | 16,600.00 | 15,480.00 | 16,000.00 | 16,000.00 | -3.50% | 136,504 |
| Jan 8, 2026 | 17,210.00 | 17,500.00 | 16,530.00 | 16,580.00 | 16,580.00 | -3.60% | 64,817 |
| Jan 7, 2026 | 18,300.00 | 18,340.00 | 17,130.00 | 17,200.00 | 17,200.00 | -5.60% | 86,730 |
| Jan 6, 2026 | 18,000.00 | 18,340.00 | 17,150.00 | 18,220.00 | 18,220.00 | 1.00% | 107,314 |
| Jan 5, 2026 | 17,300.00 | 18,180.00 | 17,160.00 | 18,040.00 | 18,040.00 | 6.12% | 190,259 |
| Jan 2, 2026 | 15,620.00 | 17,220.00 | 15,470.00 | 17,000.00 | 17,000.00 | 8.83% | 169,091 |
| Dec 30, 2025 | 14,820.00 | 15,840.00 | 14,820.00 | 15,620.00 | 15,620.00 | 2.63% | 39,339 |
| Dec 29, 2025 | 15,860.00 | 15,860.00 | 15,210.00 | 15,220.00 | 15,220.00 | -3.73% | 32,144 |
| Dec 26, 2025 | 15,290.00 | 15,810.00 | 15,240.00 | 15,810.00 | 15,810.00 | 3.20% | 69,335 |
| Dec 24, 2025 | 14,690.00 | 15,460.00 | 14,570.00 | 15,320.00 | 15,320.00 | 4.29% | 60,655 |
| Dec 23, 2025 | 14,310.00 | 14,810.00 | 14,190.00 | 14,690.00 | 14,690.00 | 2.58% | 75,862 |
| Dec 22, 2025 | 13,450.00 | 14,600.00 | 13,450.00 | 14,320.00 | 14,320.00 | 6.47% | 99,935 |
| Dec 19, 2025 | 13,250.00 | 13,650.00 | 13,140.00 | 13,450.00 | 13,450.00 | 1.51% | 39,571 |
| Dec 18, 2025 | 12,610.00 | 13,390.00 | 12,610.00 | 13,250.00 | 13,250.00 | 2.47% | 21,102 |
| Dec 17, 2025 | 12,760.00 | 13,030.00 | 12,600.00 | 12,930.00 | 12,930.00 | 1.81% | 42,000 |
| Dec 16, 2025 | 13,340.00 | 13,340.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.15% | 39,922 |
| Dec 15, 2025 | 13,700.00 | 13,700.00 | 13,250.00 | 13,250.00 | 13,250.00 | -5.02% | 42,064 |
| Dec 12, 2025 | 14,140.00 | 14,140.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.21% | 19,594 |
| Dec 11, 2025 | 13,950.00 | 14,190.00 | 13,730.00 | 13,980.00 | 13,980.00 | 1.97% | 45,435 |
| Dec 10, 2025 | 13,710.00 | 13,930.00 | 13,540.00 | 13,710.00 | 13,710.00 | - | 45,654 |
| Dec 9, 2025 | 13,950.00 | 14,170.00 | 13,600.00 | 13,710.00 | 13,710.00 | -1.72% | 60,801 |
| Dec 8, 2025 | 13,820.00 | 14,080.00 | 13,570.00 | 13,950.00 | 13,950.00 | 0.94% | 123,074 |
| Dec 5, 2025 | 13,820.00 | 13,970.00 | 13,340.00 | 13,820.00 | 13,820.00 | 0.07% | 29,537 |
| Dec 4, 2025 | 14,300.00 | 14,300.00 | 13,580.00 | 13,810.00 | 13,810.00 | -3.43% | 51,877 |
| Dec 3, 2025 | 14,160.00 | 14,340.00 | 14,020.00 | 14,300.00 | 14,300.00 | 0.99% | 41,074 |
| Dec 2, 2025 | 14,240.00 | 14,310.00 | 13,960.00 | 14,160.00 | 14,160.00 | -0.56% | 28,983 |
| Dec 1, 2025 | 13,750.00 | 15,120.00 | 13,700.00 | 14,240.00 | 14,240.00 | 4.02% | 236,555 |
| Nov 28, 2025 | 13,250.00 | 13,740.00 | 13,250.00 | 13,690.00 | 13,690.00 | 3.40% | 30,883 |
| Nov 27, 2025 | 13,900.00 | 13,900.00 | 13,220.00 | 13,240.00 | 13,240.00 | -0.82% | 16,970 |
| Nov 26, 2025 | 13,250.00 | 13,350.00 | 13,080.00 | 13,350.00 | 13,350.00 | 1.21% | 17,028 |
| Nov 25, 2025 | 13,500.00 | 13,670.00 | 13,190.00 | 13,190.00 | 13,190.00 | 0.69% | 21,903 |
| Nov 24, 2025 | 13,280.00 | 13,430.00 | 12,850.00 | 13,100.00 | 13,100.00 | 0.61% | 27,550 |
| Nov 21, 2025 | 13,090.00 | 13,380.00 | 12,970.00 | 13,020.00 | 13,020.00 | -6.33% | 49,484 |
| Nov 20, 2025 | 13,940.00 | 13,940.00 | 13,360.00 | 13,900.00 | 13,900.00 | 3.50% | 52,003 |
| Nov 19, 2025 | 14,500.00 | 14,500.00 | 13,430.00 | 13,430.00 | 13,430.00 | -6.74% | 60,759 |
| Nov 18, 2025 | 14,600.00 | 14,790.00 | 13,950.00 | 14,400.00 | 14,400.00 | -2.70% | 45,382 |
| Nov 17, 2025 | 13,980.00 | 15,120.00 | 13,960.00 | 14,800.00 | 14,800.00 | 5.87% | 120,353 |
| Nov 14, 2025 | 14,650.00 | 14,650.00 | 13,780.00 | 13,980.00 | 13,980.00 | -4.90% | 70,279 |
| Nov 13, 2025 | 14,890.00 | 14,950.00 | 14,510.00 | 14,700.00 | 14,700.00 | -1.28% | 57,719 |
| Nov 12, 2025 | 15,060.00 | 15,060.00 | 13,950.00 | 14,890.00 | 14,890.00 | -1.19% | 50,255 |
| Nov 11, 2025 | 14,860.00 | 15,500.00 | 14,590.00 | 15,070.00 | 15,070.00 | 3.36% | 116,696 |
| Nov 10, 2025 | 14,980.00 | 14,980.00 | 14,010.00 | 14,580.00 | 14,580.00 | -0.48% | 80,270 |
| Nov 7, 2025 | 15,350.00 | 15,830.00 | 14,540.00 | 14,650.00 | 14,650.00 | -7.22% | 123,665 |
| Nov 6, 2025 | 16,450.00 | 16,480.00 | 15,660.00 | 15,790.00 | 15,790.00 | -1.56% | 99,502 |
| Nov 5, 2025 | 15,900.00 | 16,290.00 | 15,400.00 | 16,040.00 | 16,040.00 | 0.44% | 204,134 |
| Nov 4, 2025 | 15,150.00 | 16,190.00 | 15,070.00 | 15,970.00 | 15,970.00 | 5.48% | 231,726 |
| Nov 3, 2025 | 14,830.00 | 15,380.00 | 14,790.00 | 15,140.00 | 15,140.00 | 0.66% | 75,272 |
| Oct 31, 2025 | 15,290.00 | 15,290.00 | 14,780.00 | 15,040.00 | 15,040.00 | -1.64% | 60,476 |
| Oct 30, 2025 | 15,200.00 | 15,590.00 | 15,040.00 | 15,290.00 | 15,290.00 | -0.59% | 48,746 |
| Oct 29, 2025 | 15,780.00 | 15,920.00 | 15,100.00 | 15,380.00 | 15,380.00 | -2.04% | 74,867 |
| Oct 28, 2025 | 16,050.00 | 16,200.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.18% | 55,822 |
| Oct 27, 2025 | 16,410.00 | 16,440.00 | 15,900.00 | 16,050.00 | 16,050.00 | -1.05% | 95,045 |
| Oct 24, 2025 | 15,770.00 | 16,520.00 | 15,770.00 | 16,220.00 | 16,220.00 | 4.38% | 135,477 |
| Oct 23, 2025 | 15,970.00 | 16,300.00 | 15,440.00 | 15,540.00 | 15,540.00 | -2.88% | 48,242 |
| Oct 22, 2025 | 16,150.00 | 16,500.00 | 15,680.00 | 16,000.00 | 16,000.00 | -1.66% | 44,368 |
| Oct 21, 2025 | 16,680.00 | 16,840.00 | 16,150.00 | 16,270.00 | 16,270.00 | -2.52% | 93,936 |
| Oct 20, 2025 | 17,000.00 | 17,190.00 | 16,565.00 | 16,690.00 | 16,690.00 | -1.48% | 48,018 |
| Oct 17, 2025 | 17,250.00 | 17,490.00 | 16,690.00 | 16,940.00 | 16,940.00 | -1.80% | 87,069 |
| Oct 16, 2025 | 16,400.00 | 17,600.00 | 16,300.00 | 17,250.00 | 17,250.00 | 5.83% | 207,721 |
| Oct 15, 2025 | 15,740.00 | 16,380.00 | 15,650.00 | 16,300.00 | 16,300.00 | 3.56% | 60,645 |
| Oct 14, 2025 | 16,600.00 | 16,650.00 | 15,430.00 | 15,740.00 | 15,740.00 | -4.08% | 127,154 |
| Oct 13, 2025 | 15,850.00 | 16,460.00 | 15,830.00 | 16,410.00 | 16,410.00 | -0.36% | 106,384 |
| Oct 10, 2025 | 16,340.00 | 16,700.00 | 16,120.00 | 16,470.00 | 16,470.00 | 4.57% | 141,774 |
| Oct 2, 2025 | 15,540.00 | 15,800.00 | 15,300.00 | 15,750.00 | 15,750.00 | 4.24% | 110,781 |