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%WTI103.27▲ 3.82%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-304,160.004,205.004,095.004,095.004,095.0028,643
2024-04-294,150.004,200.004,115.004,115.004,115.0019,844
2024-04-264,235.004,235.004,100.004,170.004,170.0051,550
2024-04-254,210.004,230.004,130.004,155.004,155.0048,958
2024-04-244,245.004,275.004,160.004,190.004,190.0072,241
2024-04-234,120.004,270.004,080.004,245.004,245.00104,116
2024-04-224,005.004,175.003,960.004,120.004,120.0097,645
2024-04-194,200.004,200.004,025.004,130.004,130.0075,028
2024-04-184,110.004,205.004,070.004,160.004,160.0016,613
2024-04-174,180.004,250.004,100.004,110.004,110.0021,013
2024-04-164,205.004,250.004,070.004,205.004,205.0090,528
2024-04-154,210.004,225.004,060.004,205.004,205.0066,944
2024-04-124,250.004,290.004,130.004,205.004,205.0059,384
2024-04-114,220.004,300.004,050.004,275.004,275.0072,603
2024-04-094,255.004,280.004,130.004,275.004,275.0090,958
2024-04-084,235.004,400.004,035.004,265.004,265.00169,838
2024-04-053,980.004,280.003,980.004,235.004,235.00175,594
2024-04-043,870.004,080.003,790.004,040.004,040.00247,015
2024-04-033,535.003,835.003,515.003,800.003,800.00129,176
2024-04-023,665.003,865.003,525.003,525.003,525.0080,283
2024-04-013,900.003,970.003,665.003,665.003,665.0072,472
2024-03-293,660.003,875.003,585.003,850.003,850.00127,897
2024-03-283,650.003,695.003,525.003,580.003,580.0025,136
2024-03-273,715.003,760.003,600.003,600.003,600.0048,242
2024-03-263,780.003,830.003,710.003,715.003,715.0030,348
2024-03-253,845.003,850.003,775.003,775.003,775.0071,491
2024-03-223,850.003,890.003,810.003,845.003,845.0068,853
2024-03-213,860.004,100.003,815.003,850.003,850.00230,943
2024-03-203,920.003,965.003,805.003,850.003,850.0088,734
2024-03-193,950.004,150.003,890.003,930.003,930.00116,435
2024-03-183,895.003,970.003,810.003,950.003,950.0051,297
2024-03-153,965.003,965.003,840.003,895.003,895.0068,937
2024-03-143,890.004,065.003,800.004,020.004,020.00148,188
2024-03-133,940.003,995.003,785.003,890.003,890.00232,485
2024-03-123,965.004,020.003,900.003,925.003,925.00151,977
2024-03-113,905.004,045.003,820.003,955.003,955.00112,424
2024-03-083,895.004,000.003,870.003,875.003,875.0059,523
2024-03-073,915.003,995.003,830.003,905.003,905.0068,267
2024-03-063,790.003,970.003,755.003,955.003,955.00142,003
2024-03-053,765.003,900.003,645.003,825.003,825.00166,618
2024-03-043,540.003,845.003,540.003,785.003,785.00289,968
2024-02-293,470.003,900.003,460.003,520.003,520.00519,138
2024-02-283,400.003,525.003,350.003,395.003,395.0052,355
2024-02-273,510.003,520.003,235.003,450.003,450.0078,007
2024-02-263,550.003,650.003,425.003,425.003,425.0042,935
2024-02-233,620.003,835.003,560.003,560.003,560.0049,268
2024-02-223,600.003,775.003,525.003,665.003,665.0049,728
2024-02-213,640.003,775.003,530.003,550.003,550.0046,010
2024-02-203,740.003,800.003,600.003,640.003,640.0053,513
2024-02-193,800.003,830.003,720.003,720.003,720.0021,969
2024-02-163,890.003,940.003,765.003,800.003,800.0045,660
2024-02-153,945.004,020.003,835.003,945.003,945.0097,455
2024-02-143,730.004,040.003,720.003,935.003,935.00109,954
2024-02-133,745.003,845.003,625.003,730.003,730.0097,150
2024-02-083,590.003,785.003,475.003,745.003,745.00139,264
2024-02-073,355.003,680.003,305.003,630.003,630.00271,785
2024-02-063,550.003,580.003,435.003,435.003,435.0024,339
2024-02-053,490.003,590.003,355.003,560.003,560.0040,095
2024-02-023,540.003,650.003,300.003,500.003,500.00126,352
2024-02-013,460.003,600.003,190.003,530.003,530.0056,638
← NewerPage 11 of 20 · 1,192 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.