DNF Co.,Ltd. (KOSDAQ:092070)
South Korea
· Delayed Price · Currency is KRW 25,000
0.00 (0.00%)
At close: Apr 28, 2026
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,350.00 | 25,350.00 | 24,300.00 | 25,000.00 | 25,000.00 | - | 87,824 |
| Apr 27, 2026 | 25,300.00 | 25,400.00 | 24,150.00 | 25,000.00 | 25,000.00 | -1.57% | 135,935 |
| Apr 24, 2026 | 23,850.00 | 25,800.00 | 23,550.00 | 25,400.00 | 25,400.00 | 6.50% | 254,299 |
| Apr 23, 2026 | 24,200.00 | 24,350.00 | 22,950.00 | 23,850.00 | 23,850.00 | -0.42% | 164,191 |
| Apr 22, 2026 | 22,450.00 | 23,950.00 | 21,250.00 | 23,950.00 | 23,950.00 | 6.68% | 326,824 |
| Apr 21, 2026 | 22,750.00 | 23,050.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.44% | 94,882 |
| Apr 20, 2026 | 22,550.00 | 23,000.00 | 21,950.00 | 22,550.00 | 22,550.00 | - | 117,915 |
| Apr 17, 2026 | 21,950.00 | 23,300.00 | 21,450.00 | 22,550.00 | 22,550.00 | 2.73% | 208,768 |
| Apr 16, 2026 | 22,100.00 | 22,250.00 | 21,450.00 | 21,950.00 | 21,950.00 | - | 83,826 |
| Apr 15, 2026 | 21,700.00 | 22,650.00 | 21,250.00 | 21,950.00 | 21,950.00 | 4.03% | 180,523 |
| Apr 14, 2026 | 21,350.00 | 21,500.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.69% | 93,542 |
| Apr 13, 2026 | 20,500.00 | 20,950.00 | 19,830.00 | 20,750.00 | 20,750.00 | 0.73% | 44,838 |
| Apr 10, 2026 | 20,500.00 | 21,100.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.23% | 36,377 |
| Apr 9, 2026 | 20,800.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,350.00 | -4.01% | 49,327 |
| Apr 8, 2026 | 20,400.00 | 21,400.00 | 20,150.00 | 21,200.00 | 21,200.00 | 7.45% | 104,822 |
| Apr 7, 2026 | 19,570.00 | 19,890.00 | 19,110.00 | 19,730.00 | 19,730.00 | 2.18% | 48,322 |
| Apr 6, 2026 | 19,700.00 | 19,990.00 | 19,200.00 | 19,310.00 | 19,310.00 | -0.16% | 46,792 |
| Apr 3, 2026 | 19,780.00 | 20,300.00 | 19,100.00 | 19,340.00 | 19,340.00 | 0.26% | 76,751 |
| Apr 2, 2026 | 20,950.00 | 20,950.00 | 18,910.00 | 19,290.00 | 19,290.00 | -5.21% | 95,132 |
| Apr 1, 2026 | 19,300.00 | 21,150.00 | 19,300.00 | 20,350.00 | 20,350.00 | 10.12% | 125,705 |
| Mar 31, 2026 | 19,010.00 | 19,420.00 | 18,410.00 | 18,480.00 | 18,480.00 | -3.35% | 61,038 |
| Mar 30, 2026 | 19,500.00 | 19,650.00 | 18,640.00 | 19,120.00 | 19,120.00 | -6.27% | 103,808 |
| Mar 27, 2026 | 19,510.00 | 20,850.00 | 19,340.00 | 20,400.00 | 20,300.00 | 2.51% | 123,296 |
| Mar 26, 2026 | 20,650.00 | 20,650.00 | 19,480.00 | 19,900.00 | 19,802.45 | -4.56% | 97,837 |
| Mar 25, 2026 | 19,900.00 | 21,300.00 | 19,900.00 | 20,850.00 | 20,747.79 | 6.21% | 114,937 |
| Mar 24, 2026 | 19,420.00 | 20,200.00 | 19,100.00 | 19,630.00 | 19,533.77 | 4.08% | 62,280 |
| Mar 23, 2026 | 19,800.00 | 19,930.00 | 18,810.00 | 18,860.00 | 18,767.55 | -5.56% | 69,935 |
| Mar 20, 2026 | 19,850.00 | 20,350.00 | 19,600.00 | 19,970.00 | 19,872.11 | 1.42% | 49,768 |
| Mar 19, 2026 | 20,000.00 | 20,200.00 | 19,560.00 | 19,690.00 | 19,593.48 | -3.72% | 87,917 |
| Mar 18, 2026 | 20,450.00 | 20,750.00 | 19,960.00 | 20,450.00 | 20,349.75 | 2.25% | 101,434 |
| Mar 17, 2026 | 20,900.00 | 20,900.00 | 19,900.00 | 20,000.00 | 19,901.96 | -1.96% | 67,327 |
| Mar 16, 2026 | 20,150.00 | 20,750.00 | 19,850.00 | 20,400.00 | 20,300.00 | - | 61,462 |
| Mar 13, 2026 | 19,990.00 | 20,700.00 | 19,510.00 | 20,400.00 | 20,300.00 | -0.49% | 66,846 |
| Mar 12, 2026 | 20,200.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,399.51 | -0.97% | 43,377 |
| Mar 11, 2026 | 20,700.00 | 21,300.00 | 20,150.00 | 20,700.00 | 20,598.53 | 0.49% | 73,500 |
| Mar 10, 2026 | 20,700.00 | 20,900.00 | 19,880.00 | 20,600.00 | 20,499.02 | 6.96% | 108,885 |
| Mar 9, 2026 | 20,850.00 | 20,850.00 | 18,760.00 | 19,260.00 | 19,165.59 | -11.65% | 175,587 |
| Mar 6, 2026 | 21,350.00 | 22,500.00 | 20,800.00 | 21,800.00 | 21,693.14 | 2.11% | 265,875 |
| Mar 5, 2026 | 19,140.00 | 21,800.00 | 19,130.00 | 21,350.00 | 21,245.34 | 17.24% | 180,673 |
| Mar 4, 2026 | 19,900.00 | 21,150.00 | 17,920.00 | 18,210.00 | 18,120.74 | -11.17% | 231,192 |
| Mar 3, 2026 | 21,700.00 | 22,550.00 | 20,050.00 | 20,500.00 | 20,399.51 | -7.24% | 193,365 |
| Feb 27, 2026 | 22,650.00 | 22,900.00 | 21,450.00 | 22,100.00 | 21,991.67 | -3.07% | 170,809 |
| Feb 26, 2026 | 21,300.00 | 24,000.00 | 21,300.00 | 22,800.00 | 22,688.24 | 7.80% | 430,230 |
| Feb 25, 2026 | 21,850.00 | 22,150.00 | 20,800.00 | 21,150.00 | 21,046.32 | -2.98% | 100,115 |
| Feb 24, 2026 | 21,050.00 | 22,200.00 | 20,450.00 | 21,800.00 | 21,693.14 | 3.07% | 120,987 |
| Feb 23, 2026 | 20,200.00 | 22,200.00 | 20,200.00 | 21,150.00 | 21,046.32 | 7.41% | 396,017 |
| Feb 20, 2026 | 20,100.00 | 20,550.00 | 19,370.00 | 19,690.00 | 19,593.48 | -3.24% | 157,679 |
| Feb 19, 2026 | 19,740.00 | 20,650.00 | 19,560.00 | 20,350.00 | 20,250.25 | 5.01% | 127,346 |
| Feb 13, 2026 | 20,050.00 | 20,200.00 | 19,260.00 | 19,380.00 | 19,285.00 | -4.30% | 96,451 |
| Feb 12, 2026 | 19,610.00 | 20,450.00 | 19,390.00 | 20,250.00 | 20,150.74 | 3.90% | 164,617 |
| Feb 11, 2026 | 18,800.00 | 19,680.00 | 18,650.00 | 19,490.00 | 19,394.46 | 3.67% | 77,361 |
| Feb 10, 2026 | 19,630.00 | 19,630.00 | 18,470.00 | 18,800.00 | 18,707.84 | -2.29% | 72,989 |
| Feb 9, 2026 | 19,870.00 | 20,550.00 | 19,030.00 | 19,240.00 | 19,145.69 | -1.48% | 134,483 |
| Feb 6, 2026 | 18,100.00 | 19,840.00 | 17,820.00 | 19,530.00 | 19,434.26 | 4.89% | 125,599 |
| Feb 5, 2026 | 19,000.00 | 19,800.00 | 18,360.00 | 18,620.00 | 18,528.73 | -2.10% | 145,230 |
| Feb 4, 2026 | 18,290.00 | 19,360.00 | 18,030.00 | 19,020.00 | 18,926.76 | 4.11% | 88,863 |
| Feb 3, 2026 | 18,340.00 | 18,690.00 | 18,070.00 | 18,270.00 | 18,180.44 | 2.64% | 135,866 |
| Feb 2, 2026 | 18,650.00 | 19,330.00 | 17,750.00 | 17,800.00 | 17,712.75 | -8.86% | 184,963 |
| Jan 30, 2026 | 19,180.00 | 20,800.00 | 18,750.00 | 19,530.00 | 19,434.26 | 1.72% | 304,283 |
| Jan 29, 2026 | 18,360.00 | 19,720.00 | 17,610.00 | 19,200.00 | 19,105.88 | 7.38% | 340,741 |
| Jan 28, 2026 | 17,800.00 | 17,970.00 | 17,490.00 | 17,880.00 | 17,792.35 | 1.59% | 106,199 |
| Jan 27, 2026 | 17,350.00 | 17,710.00 | 16,820.00 | 17,600.00 | 17,513.73 | 1.73% | 113,908 |
| Jan 26, 2026 | 17,230.00 | 17,590.00 | 16,400.00 | 17,300.00 | 17,215.20 | 1.59% | 109,645 |
| Jan 23, 2026 | 17,040.00 | 17,200.00 | 16,110.00 | 17,030.00 | 16,946.52 | 0.47% | 79,837 |
| Jan 22, 2026 | 16,580.00 | 17,200.00 | 16,240.00 | 16,950.00 | 16,866.91 | 4.50% | 117,174 |
| Jan 21, 2026 | 16,450.00 | 16,450.00 | 15,880.00 | 16,220.00 | 16,140.49 | -1.64% | 75,004 |
| Jan 20, 2026 | 16,880.00 | 16,880.00 | 16,000.00 | 16,490.00 | 16,409.17 | -2.31% | 62,505 |
| Jan 19, 2026 | 16,600.00 | 16,950.00 | 16,050.00 | 16,880.00 | 16,797.25 | 1.32% | 57,477 |
| Jan 16, 2026 | 17,190.00 | 17,620.00 | 16,520.00 | 16,660.00 | 16,578.33 | -2.74% | 66,937 |
| Jan 15, 2026 | 16,100.00 | 17,210.00 | 16,000.00 | 17,130.00 | 17,046.03 | 5.87% | 90,661 |
| Jan 14, 2026 | 15,870.00 | 16,210.00 | 15,650.00 | 16,180.00 | 16,100.69 | 1.95% | 31,911 |
| Jan 13, 2026 | 15,990.00 | 16,220.00 | 15,630.00 | 15,870.00 | 15,792.21 | -0.69% | 36,515 |
| Jan 12, 2026 | 16,010.00 | 16,390.00 | 15,580.00 | 15,980.00 | 15,901.67 | -0.13% | 44,117 |
| Jan 9, 2026 | 16,490.00 | 16,600.00 | 15,480.00 | 16,000.00 | 15,921.57 | -3.50% | 136,534 |
| Jan 8, 2026 | 17,210.00 | 17,500.00 | 16,530.00 | 16,580.00 | 16,498.73 | -3.60% | 64,830 |
| Jan 7, 2026 | 18,300.00 | 18,340.00 | 17,130.00 | 17,200.00 | 17,115.69 | -5.60% | 86,871 |
| Jan 6, 2026 | 18,000.00 | 18,340.00 | 17,150.00 | 18,220.00 | 18,130.69 | 1.00% | 107,403 |
| Jan 5, 2026 | 17,300.00 | 18,180.00 | 17,160.00 | 18,040.00 | 17,951.57 | 6.12% | 190,472 |
| Jan 2, 2026 | 15,620.00 | 17,220.00 | 15,470.00 | 17,000.00 | 16,916.67 | 8.83% | 169,263 |
| Dec 30, 2025 | 14,820.00 | 15,840.00 | 14,820.00 | 15,620.00 | 15,543.43 | 2.63% | 39,400 |
| Dec 29, 2025 | 15,860.00 | 15,860.00 | 15,210.00 | 15,220.00 | 15,145.39 | -3.73% | 32,182 |
| Dec 26, 2025 | 15,290.00 | 15,810.00 | 15,240.00 | 15,810.00 | 15,732.50 | 3.20% | 70,239 |
| Dec 24, 2025 | 14,690.00 | 15,460.00 | 14,570.00 | 15,320.00 | 15,244.90 | 4.29% | 60,695 |
| Dec 23, 2025 | 14,310.00 | 14,810.00 | 14,190.00 | 14,690.00 | 14,617.99 | 2.58% | 75,866 |
| Dec 22, 2025 | 13,450.00 | 14,600.00 | 13,450.00 | 14,320.00 | 14,249.80 | 6.47% | 99,991 |
| Dec 19, 2025 | 13,250.00 | 13,650.00 | 13,140.00 | 13,450.00 | 13,384.07 | 1.51% | 39,571 |
| Dec 18, 2025 | 12,610.00 | 13,390.00 | 12,610.00 | 13,250.00 | 13,185.05 | 2.47% | 21,128 |
| Dec 17, 2025 | 12,760.00 | 13,030.00 | 12,600.00 | 12,930.00 | 12,866.62 | 1.81% | 42,295 |
| Dec 16, 2025 | 13,340.00 | 13,340.00 | 12,700.00 | 12,700.00 | 12,637.75 | -4.15% | 39,983 |
| Dec 15, 2025 | 13,700.00 | 13,700.00 | 13,250.00 | 13,250.00 | 13,185.05 | -5.02% | 42,064 |
| Dec 12, 2025 | 14,140.00 | 14,140.00 | 13,750.00 | 13,950.00 | 13,881.62 | -0.21% | 19,594 |
| Dec 11, 2025 | 13,950.00 | 14,190.00 | 13,730.00 | 13,980.00 | 13,911.47 | 1.97% | 45,466 |
| Dec 10, 2025 | 13,710.00 | 13,930.00 | 13,540.00 | 13,710.00 | 13,642.79 | - | 45,654 |
| Dec 9, 2025 | 13,950.00 | 14,170.00 | 13,600.00 | 13,710.00 | 13,642.79 | -1.72% | 60,801 |
| Dec 8, 2025 | 13,820.00 | 14,080.00 | 13,570.00 | 13,950.00 | 13,881.62 | 0.94% | 123,277 |
| Dec 5, 2025 | 13,820.00 | 13,970.00 | 13,340.00 | 13,820.00 | 13,752.25 | 0.07% | 29,644 |
| Dec 4, 2025 | 14,300.00 | 14,300.00 | 13,580.00 | 13,810.00 | 13,742.30 | -3.43% | 51,940 |
| Dec 3, 2025 | 14,160.00 | 14,340.00 | 14,020.00 | 14,300.00 | 14,229.90 | 0.99% | 41,074 |
| Dec 2, 2025 | 14,240.00 | 14,310.00 | 13,960.00 | 14,160.00 | 14,090.59 | -0.56% | 29,119 |
| Dec 1, 2025 | 13,750.00 | 15,120.00 | 13,700.00 | 14,240.00 | 14,170.20 | 4.02% | 236,718 |