See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,270.004,370.004,135.004,350.004,350.0062,432
2024-07-264,280.004,365.004,105.004,270.004,270.0076,661
2024-07-254,285.004,410.004,100.004,240.004,240.0045,003
2024-07-244,420.004,445.004,240.004,250.004,250.0095,907
2024-07-234,360.004,480.004,290.004,420.004,420.0057,753
2024-07-224,385.004,435.004,300.004,305.004,305.0048,048
2024-07-194,255.004,490.004,220.004,435.004,435.00128,455
2024-07-184,325.004,360.004,190.004,295.004,295.0060,341
2024-07-174,390.004,495.004,220.004,325.004,325.0083,604
2024-07-164,495.004,560.004,390.004,390.004,390.0053,814
2024-07-154,495.004,570.004,320.004,500.004,500.0039,578
2024-07-124,505.004,640.004,465.004,525.004,525.00109,202
2024-07-114,765.004,765.004,450.004,525.004,525.00231,632
2024-07-104,805.004,925.004,645.004,795.004,795.00177,423
2024-07-094,745.004,895.004,735.004,850.004,850.00206,640
2024-07-084,345.004,815.004,340.004,800.004,800.00514,749
2024-07-054,240.004,405.004,085.004,345.004,345.00131,413
2024-07-044,105.004,210.004,035.004,210.004,210.0025,254
2024-07-034,180.004,195.004,040.004,040.004,040.0039,477
2024-07-024,145.004,210.004,055.004,180.004,180.0050,152
2024-07-014,000.004,225.003,765.004,180.004,180.00112,349
2024-06-283,965.004,120.003,960.004,055.004,055.0011,298
2024-06-273,990.004,095.003,765.004,035.004,035.0062,367
2024-06-263,670.003,965.003,670.003,965.003,965.00136,568
2024-06-253,555.003,740.003,390.003,740.003,740.00106,192
2024-06-243,580.003,640.003,415.003,560.003,560.0037,191
2024-06-213,605.003,620.003,535.003,600.003,600.0020,776
2024-06-203,640.003,710.003,575.003,600.003,600.0016,030
2024-06-193,620.003,700.003,545.003,635.003,635.0019,932
2024-06-183,795.003,810.003,590.003,605.003,605.00107,294
2024-06-173,700.003,915.003,650.003,915.003,915.0063,526
2024-06-143,910.003,910.003,740.003,740.003,740.0015,910
2024-06-133,900.003,930.003,805.003,805.003,805.0018,184
2024-06-123,885.003,960.003,870.003,870.003,870.0018,886
2024-06-113,960.003,960.003,880.003,885.003,885.0013,235
2024-06-103,980.004,050.003,930.003,960.003,960.0038,125
2024-06-073,980.003,985.003,870.003,980.003,980.0031,449
2024-06-054,000.004,000.003,825.003,980.003,980.00108,115
2024-06-043,895.003,995.003,870.003,965.003,965.0023,727
2024-06-034,130.004,130.003,930.003,930.003,930.0058,653
2024-05-314,090.004,090.003,995.003,995.003,995.0019,168
2024-05-304,190.004,240.004,050.004,050.004,050.0026,951
2024-05-294,075.004,260.004,035.004,200.004,200.00110,980
2024-05-284,075.004,095.004,060.004,075.004,075.0014,788
2024-05-274,160.004,160.004,060.004,075.004,075.0021,153
2024-05-244,150.004,200.004,105.004,155.004,155.0019,533
2024-05-234,170.004,230.004,055.004,200.004,200.0021,841
2024-05-224,175.004,260.004,100.004,170.004,170.00158,610
2024-05-214,005.004,250.003,975.004,175.004,175.00168,965
2024-05-204,160.004,160.003,960.004,005.004,005.0064,348
2024-05-174,145.004,185.004,050.004,140.004,140.0022,642
2024-05-164,170.004,205.004,125.004,190.004,190.0053,691
2024-05-144,190.004,235.004,155.004,180.004,180.0035,806
2024-05-134,070.004,230.004,055.004,200.004,200.00123,408
2024-05-104,085.004,100.003,980.004,055.004,055.0072,084
2024-05-094,090.004,120.003,940.004,085.004,085.0034,032
2024-05-084,050.004,165.004,035.004,090.004,090.0054,663
2024-05-074,045.004,150.003,915.004,045.004,045.0054,947
2024-05-034,070.004,130.003,945.004,045.004,045.0037,586
2024-05-024,180.004,180.004,030.004,070.004,070.0019,871
← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.