DNF Co.,Ltd. (KOSDAQ:092070)
South Korea
· Delayed Price · Currency is KRW 13,820
+10 (0.07%)
At close: Dec 5, 2025
DNF Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 14,890.00 | 15,400.00 | 14,870.00 | 15,110.00 | 15,110.00 | 2.37% | 70,763 |
| Sep 30, 2025 | 15,040.00 | 15,270.00 | 14,700.00 | 14,760.00 | 14,760.00 | -2.38% | 44,013 |
| Sep 29, 2025 | 14,700.00 | 15,400.00 | 14,600.00 | 15,120.00 | 15,120.00 | 2.02% | 29,687 |
| Sep 26, 2025 | 15,100.00 | 15,190.00 | 14,720.00 | 14,820.00 | 14,820.00 | -3.14% | 40,235 |
| Sep 25, 2025 | 15,700.00 | 15,760.00 | 15,190.00 | 15,300.00 | 15,300.00 | -2.67% | 41,149 |
| Sep 24, 2025 | 15,430.00 | 15,800.00 | 15,110.00 | 15,720.00 | 15,720.00 | 0.58% | 73,262 |
| Sep 23, 2025 | 16,030.00 | 16,360.00 | 15,560.00 | 15,630.00 | 15,630.00 | -0.82% | 146,878 |
| Sep 22, 2025 | 15,030.00 | 15,800.00 | 15,030.00 | 15,760.00 | 15,760.00 | 4.86% | 179,697 |