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
2024-01-313,415.003,565.003,205.003,445.003,445.0062,102
2024-01-303,530.003,625.003,480.003,495.003,495.0033,068
2024-01-293,495.003,665.003,400.003,525.003,525.0065,568
2024-01-263,700.003,700.003,465.003,545.003,545.0040,182
2024-01-253,540.003,560.003,345.003,520.003,520.00109,695
2024-01-243,600.003,715.003,425.003,525.003,525.00103,648
2024-01-233,595.003,715.003,580.003,600.003,600.0036,415
2024-01-223,715.003,780.003,625.003,625.003,625.0043,825
2024-01-193,775.003,860.003,650.003,715.003,715.0074,869
2024-01-183,815.003,825.003,680.003,770.003,770.0068,718
2024-01-173,970.003,970.003,770.003,775.003,775.00104,387
2024-01-164,000.004,100.003,850.003,900.003,900.00100,800
2024-01-154,210.004,210.003,920.004,000.004,000.0069,680
2024-01-123,985.004,045.003,885.004,020.004,020.00106,023
2024-01-114,150.004,150.003,930.004,020.004,020.00180,133
2024-01-104,250.004,325.004,055.004,110.004,110.0063,138
2024-01-094,375.004,490.004,000.004,220.004,220.00169,060
2024-01-084,520.004,545.004,245.004,310.004,310.00153,175
2024-01-054,680.004,820.004,505.004,525.004,525.0085,745
2024-01-044,450.004,750.004,030.004,680.004,680.00360,341
2024-01-034,605.004,670.004,465.004,510.004,510.00158,908
2024-01-024,785.004,785.004,500.004,645.004,645.0092,392
2023-12-284,680.004,790.004,545.004,785.004,785.00202,241
2023-12-274,590.004,800.004,490.004,680.004,680.00193,721
2023-12-264,680.004,715.004,375.004,535.004,535.00144,668
2023-12-224,730.004,795.004,500.004,745.004,745.00243,426
2023-12-214,550.004,720.004,470.004,710.004,710.00515,904
2023-12-204,045.004,675.004,045.004,630.004,630.00487,969
2023-12-193,885.004,075.003,880.004,015.004,015.00106,669
2023-12-183,980.003,980.003,815.003,885.003,885.0074,947
2023-12-154,055.004,060.003,830.003,955.003,955.00166,777
2023-12-144,150.004,150.003,985.004,055.004,055.0075,895
2023-12-134,115.004,285.003,810.004,080.004,080.00282,102
2023-12-124,275.004,335.004,085.004,085.004,085.00275,580
2023-12-114,380.004,505.004,275.004,275.004,275.00223,853
2023-12-084,400.004,530.004,300.004,390.004,390.00130,567
2023-12-074,475.004,555.004,220.004,390.004,390.00297,842
2023-12-064,665.004,665.004,330.004,475.004,475.00156,803
2023-12-054,785.004,820.004,600.004,600.004,600.00284,649
2023-12-044,755.004,950.004,530.004,790.004,790.00251,104
2023-12-014,640.004,865.004,530.004,800.004,800.00175,083
2023-11-304,345.004,685.004,340.004,670.004,670.00109,664
2023-11-294,355.004,600.004,270.004,395.004,395.00184,586
2023-11-284,800.005,270.004,290.004,420.004,420.001,132,947
2023-11-274,895.004,950.004,530.004,805.004,805.00133,076
2023-11-244,860.004,980.004,710.004,895.004,895.00285,868
2023-11-234,580.004,970.004,515.004,850.004,850.00402,090
2023-11-224,225.004,730.004,135.004,675.004,675.00786,017
2023-11-214,085.004,280.004,075.004,200.004,200.00162,337
2023-11-204,180.004,180.004,050.004,110.004,110.00140,108
2023-11-174,045.004,180.003,905.004,180.004,180.00208,822
2023-11-163,960.004,155.003,885.004,080.004,080.00310,492
2023-11-153,750.004,025.003,750.003,965.003,965.00195,654
2023-11-143,755.003,850.003,680.003,700.003,700.0049,680
2023-11-133,665.003,950.003,405.003,770.003,770.00235,885
2023-11-103,660.003,740.003,560.003,700.003,700.0079,416
2023-11-093,705.003,800.003,515.003,715.003,715.00396,428
2023-11-083,800.003,880.003,625.003,705.003,705.00235,474
2023-11-073,725.003,900.003,645.003,800.003,800.00130,846
2023-11-063,610.003,820.003,470.003,750.003,750.00343,858
← NewerPage 12 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.