DNF Co., Ltd. 092070
KRX · South Korea · Producer Manufacturing
KRW 14,770.00+610.00 (+4.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,770.00 | +4.31% | KRW 14,750.00 | KRW 14,850.00 | KRW 14,080.00 | 82.59K |
| 2026-10-01 | KRW 14,160.00 | +5.36% | KRW 13,440.00 | KRW 14,220.00 | KRW 13,390.00 | 84.07K |
| 2026-09-30 | KRW 13,440.00 | -0.37% | KRW 13,400.00 | KRW 13,890.00 | KRW 13,300.00 | 49.10K |
| 2026-09-29 | KRW 13,490.00 | +1.66% | KRW 13,220.00 | KRW 13,600.00 | KRW 13,080.00 | 24.42K |
| 2026-09-28 | KRW 13,270.00 | +1.69% | KRW 13,000.00 | KRW 13,300.00 | KRW 12,780.00 | 24.95K |
| 2026-09-23 | KRW 13,050.00 | +1.95% | KRW 13,070.00 | KRW 13,070.00 | KRW 12,710.00 | 22.42K |
| 2026-09-22 | KRW 12,800.00 | +1.83% | KRW 12,980.00 | KRW 12,990.00 | KRW 12,600.00 | 22.56K |
| 2026-09-21 | KRW 12,570.00 | +2.20% | KRW 12,210.00 | KRW 12,850.00 | KRW 12,140.00 | 33.53K |
| 2026-09-18 | KRW 12,300.00 | +0.82% | KRW 12,520.00 | KRW 12,550.00 | KRW 12,000.00 | 17.59K |
| 2026-09-17 | KRW 12,200.00 | +7.02% | KRW 11,550.00 | KRW 12,520.00 | KRW 11,380.00 | 37.61K |
| 2026-09-16 | KRW 11,400.00 | +0.35% | KRW 11,550.00 | KRW 11,550.00 | KRW 11,110.00 | 8.50K |
| 2026-09-15 | KRW 11,360.00 | -0.53% | KRW 11,500.00 | KRW 11,500.00 | KRW 11,080.00 | 13.38K |
| 2026-09-14 | KRW 11,420.00 | -3.14% | KRW 11,780.00 | KRW 11,780.00 | KRW 11,200.00 | 22.19K |
| 2026-09-11 | KRW 11,790.00 | -1.67% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,630.00 | 13.39K |
| 2026-09-10 | KRW 11,990.00 | -2.36% | KRW 12,280.00 | KRW 12,360.00 | KRW 11,690.00 | 28.55K |
| 2026-09-09 | KRW 12,280.00 | -0.97% | KRW 12,450.00 | KRW 12,450.00 | KRW 12,100.00 | 22.01K |
| 2026-09-08 | KRW 12,400.00 | +2.48% | KRW 12,020.00 | KRW 12,800.00 | KRW 12,020.00 | 83.57K |
| 2026-09-07 | KRW 12,100.00 | +1.00% | KRW 12,280.00 | KRW 12,480.00 | KRW 12,000.00 | 57.46K |
| 2026-09-04 | KRW 11,980.00 | +2.92% | KRW 11,650.00 | KRW 11,990.00 | KRW 11,610.00 | 10.86K |
| 2026-09-03 | KRW 11,640.00 | -3.32% | KRW 12,590.00 | KRW 12,590.00 | KRW 11,480.00 | 19.53K |
| 2026-09-02 | KRW 12,040.00 | -0.74% | KRW 12,130.00 | KRW 12,390.00 | KRW 11,850.00 | 9.17K |
| 2026-09-01 | KRW 12,130.00 | -4.86% | KRW 12,400.00 | KRW 13,010.00 | KRW 12,120.00 | 31.43K |
| 2026-08-31 | KRW 12,750.00 | -1.01% | KRW 12,880.00 | KRW 13,260.00 | KRW 12,400.00 | 10.00K |
| 2026-08-28 | KRW 12,880.00 | -0.62% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,660.00 | 4.59K |
| 2026-08-27 | KRW 12,960.00 | -1.52% | KRW 12,960.00 | KRW 13,360.00 | KRW 12,950.00 | 10.24K |
| 2026-08-26 | KRW 13,160.00 | -0.23% | KRW 13,190.00 | KRW 13,390.00 | KRW 12,830.00 | 11.04K |
| 2026-08-25 | KRW 13,190.00 | +2.25% | KRW 12,960.00 | KRW 13,260.00 | KRW 12,250.00 | 13.91K |
| 2026-08-24 | KRW 12,900.00 | +4.62% | KRW 12,330.00 | KRW 13,200.00 | KRW 12,330.00 | 14.42K |
| 2026-08-21 | KRW 12,330.00 | -5.52% | KRW 12,820.00 | KRW 13,000.00 | KRW 12,230.00 | 34.75K |
| 2026-08-20 | KRW 13,050.00 | +0.38% | KRW 13,390.00 | KRW 13,390.00 | KRW 12,860.00 | 9.80K |
| 2026-08-19 | KRW 13,000.00 | -1.44% | KRW 13,070.00 | KRW 13,180.00 | KRW 12,630.00 | 11.66K |
| 2026-08-18 | KRW 13,190.00 | -7.11% | KRW 14,140.00 | KRW 14,140.00 | KRW 13,010.00 | 63.04K |
| 2026-08-14 | KRW 14,200.00 | -1.11% | KRW 14,360.00 | KRW 14,450.00 | KRW 13,810.00 | 14.33K |
| 2026-08-13 | KRW 14,360.00 | +2.64% | KRW 14,010.00 | KRW 14,730.00 | KRW 13,760.00 | 30.70K |
| 2026-08-12 | KRW 13,990.00 | +1.23% | KRW 13,820.00 | KRW 14,070.00 | KRW 13,450.00 | 10.88K |
| 2026-08-11 | KRW 13,820.00 | +2.14% | KRW 13,430.00 | KRW 14,200.00 | KRW 13,260.00 | 23.55K |
| 2026-08-10 | KRW 13,530.00 | +6.96% | KRW 12,650.00 | KRW 13,680.00 | KRW 12,140.00 | 31.06K |
| 2026-08-07 | KRW 12,650.00 | -2.54% | KRW 12,980.00 | KRW 13,340.00 | KRW 12,270.00 | 12.51K |
| 2026-08-06 | KRW 12,980.00 | -3.85% | KRW 13,500.00 | KRW 13,710.00 | KRW 12,830.00 | 38.63K |
| 2026-08-05 | KRW 13,500.00 | +3.93% | KRW 13,380.00 | KRW 13,720.00 | KRW 13,120.00 | 20.86K |
| 2026-08-04 | KRW 12,990.00 | +3.26% | KRW 12,620.00 | KRW 13,250.00 | KRW 12,620.00 | 31.96K |
| 2026-08-03 | KRW 12,580.00 | +1.62% | KRW 12,020.00 | KRW 13,000.00 | KRW 11,880.00 | 41.25K |
| 2026-07-31 | KRW 12,380.00 | +15.81% | KRW 11,100.00 | KRW 12,800.00 | KRW 11,020.00 | 80.94K |
| 2026-07-30 | KRW 10,690.00 | +3.19% | KRW 10,350.00 | KRW 11,000.00 | KRW 9,890.00 | 34.40K |
| 2026-07-29 | KRW 10,360.00 | -6.24% | KRW 11,050.00 | KRW 11,390.00 | KRW 9,600.00 | 76.00K |
| 2026-07-28 | KRW 11,050.00 | -11.17% | KRW 12,430.00 | KRW 12,430.00 | KRW 10,980.00 | 33.95K |
| 2026-07-27 | KRW 12,440.00 | +1.39% | KRW 12,640.00 | KRW 12,700.00 | KRW 12,100.00 | 7.33K |
| 2026-07-24 | KRW 12,270.00 | -4.66% | KRW 12,940.00 | KRW 13,140.00 | KRW 12,010.00 | 20.64K |
| 2026-07-23 | KRW 12,870.00 | +6.63% | KRW 12,320.00 | KRW 13,100.00 | KRW 12,070.00 | 16.41K |
| 2026-07-22 | KRW 12,070.00 | +2.29% | KRW 12,200.00 | KRW 12,900.00 | KRW 11,800.00 | 22.51K |
| 2026-07-21 | KRW 11,800.00 | +0.51% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,320.00 | 13.09K |
| 2026-07-20 | KRW 11,740.00 | -5.78% | KRW 12,460.00 | KRW 12,780.00 | KRW 11,550.00 | 24.34K |
| 2026-07-16 | KRW 12,460.00 | -7.57% | KRW 13,470.00 | KRW 15,300.00 | KRW 12,340.00 | 15.13K |
| 2026-07-15 | KRW 13,480.00 | +7.84% | KRW 12,880.00 | KRW 13,730.00 | KRW 12,770.00 | 17.99K |
| 2026-07-14 | KRW 12,500.00 | -2.72% | KRW 12,840.00 | KRW 12,840.00 | KRW 11,620.00 | 33.79K |
| 2026-07-13 | KRW 12,850.00 | -4.32% | KRW 13,430.00 | KRW 13,970.00 | KRW 12,680.00 | 42.71K |
| 2026-07-10 | KRW 13,430.00 | +9.72% | KRW 12,630.00 | KRW 13,500.00 | KRW 12,410.00 | 18.94K |
| 2026-07-09 | KRW 12,240.00 | +1.24% | KRW 12,110.00 | KRW 12,600.00 | KRW 11,800.00 | 24.50K |
| 2026-07-08 | KRW 12,090.00 | -8.48% | KRW 13,100.00 | KRW 13,120.00 | KRW 12,090.00 | 41.34K |
| 2026-07-07 | KRW 13,210.00 | -5.58% | KRW 13,990.00 | KRW 14,150.00 | KRW 12,880.00 | 39.97K |
| 2026-07-06 | KRW 13,990.00 | -2.64% | KRW 14,380.00 | KRW 14,380.00 | KRW 13,460.00 | 24.45K |
| 2026-07-03 | KRW 14,370.00 | +4.97% | KRW 13,690.00 | KRW 14,370.00 | KRW 13,000.00 | 114.54K |
| 2026-07-02 | KRW 13,690.00 | -9.10% | KRW 14,920.00 | KRW 15,050.00 | KRW 13,400.00 | 55.39K |
| 2026-07-01 | KRW 15,060.00 | -1.76% | KRW 15,790.00 | KRW 15,910.00 | KRW 14,810.00 | 50.03K |
| 2026-06-30 | KRW 15,330.00 | +2.75% | KRW 15,200.00 | KRW 15,630.00 | KRW 14,620.00 | 59.83K |
| 2026-06-29 | KRW 14,920.00 | +10.52% | KRW 13,500.00 | KRW 14,970.00 | KRW 13,380.00 | 34.00K |
| 2026-06-26 | KRW 13,500.00 | -3.09% | KRW 13,930.00 | KRW 14,250.00 | KRW 12,900.00 | 99.77K |
| 2026-06-25 | KRW 13,930.00 | -0.50% | KRW 14,420.00 | KRW 14,700.00 | KRW 13,510.00 | 52.10K |
| 2026-06-24 | KRW 14,000.00 | -2.17% | KRW 14,320.00 | KRW 14,600.00 | KRW 13,450.00 | 80.57K |
| 2026-06-23 | KRW 14,310.00 | -11.39% | KRW 16,150.00 | KRW 16,160.00 | KRW 14,300.00 | 66.54K |
| 2026-06-22 | KRW 16,150.00 | -0.92% | KRW 16,300.00 | KRW 16,760.00 | KRW 15,710.00 | 39.92K |
| 2026-06-19 | KRW 16,300.00 | -4.96% | KRW 17,180.00 | KRW 17,280.00 | KRW 15,750.00 | 65.94K |
| 2026-06-18 | KRW 17,150.00 | -3.00% | KRW 17,680.00 | KRW 17,680.00 | KRW 16,880.00 | 52.94K |
| 2026-06-17 | KRW 17,680.00 | -0.23% | KRW 17,720.00 | KRW 17,990.00 | KRW 17,190.00 | 40.86K |
| 2026-06-16 | KRW 17,720.00 | -2.53% | KRW 18,180.00 | KRW 18,520.00 | KRW 17,420.00 | 61.53K |
| 2026-06-15 | KRW 18,180.00 | -1.36% | KRW 18,470.00 | KRW 18,960.00 | KRW 17,920.00 | 44.96K |
| 2026-06-12 | KRW 18,430.00 | +6.22% | KRW 17,900.00 | KRW 18,980.00 | KRW 17,580.00 | 88.04K |
| 2026-06-11 | KRW 17,350.00 | +2.54% | KRW 16,890.00 | KRW 17,560.00 | KRW 16,380.00 | 61.98K |
| 2026-06-10 | KRW 16,920.00 | +0.12% | KRW 16,700.00 | KRW 17,490.00 | KRW 15,800.00 | 43.65K |
| 2026-06-09 | KRW 16,900.00 | +9.88% | KRW 15,480.00 | KRW 17,130.00 | KRW 15,480.00 | 68.55K |
| 2026-06-08 | KRW 15,380.00 | -14.08% | KRW 17,000.00 | KRW 17,000.00 | KRW 15,300.00 | 130.08K |
| 2026-06-05 | KRW 17,900.00 | -2.45% | KRW 18,350.00 | KRW 18,350.00 | KRW 17,170.00 | 85.10K |
| 2026-06-04 | KRW 18,350.00 | +2.51% | KRW 17,960.00 | KRW 19,480.00 | KRW 17,900.00 | 118.70K |
| 2026-06-02 | KRW 17,900.00 | -2.61% | KRW 18,380.00 | KRW 18,380.00 | KRW 17,420.00 | 92.38K |
| 2026-06-01 | KRW 18,380.00 | -3.77% | KRW 19,140.00 | KRW 19,240.00 | KRW 17,660.00 | 106.46K |
| 2026-05-29 | KRW 19,100.00 | -3.34% | KRW 20,100.00 | KRW 20,150.00 | KRW 18,510.00 | 141.18K |
| 2026-05-28 | KRW 19,760.00 | -3.84% | KRW 20,550.00 | KRW 20,550.00 | KRW 18,800.00 | 136.33K |
| 2026-05-27 | KRW 20,550.00 | -3.75% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,200.00 | 100.78K |
| 2026-05-26 | KRW 21,350.00 | -2.95% | KRW 22,400.00 | KRW 23,050.00 | KRW 20,950.00 | 101.97K |
| 2026-05-22 | KRW 22,000.00 | +2.80% | KRW 21,450.00 | KRW 22,200.00 | KRW 21,200.00 | 102.80K |