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
2023-11-033,250.003,750.003,225.003,620.003,620.00911,448
2023-11-023,000.003,395.003,000.003,280.003,280.00956,347
2023-11-013,070.003,095.002,965.003,030.003,030.0040,867
2023-10-313,135.003,190.003,040.003,095.003,095.0036,737
2023-10-303,030.003,200.003,020.003,150.003,150.00191,853
2023-10-272,975.003,135.002,950.003,085.003,085.00107,370
2023-10-263,000.003,015.002,940.003,000.003,000.00100,412
2023-10-253,030.003,175.003,000.003,035.003,035.00143,235
2023-10-242,645.003,100.002,380.003,060.003,060.00285,440
2023-10-232,885.002,950.002,670.002,670.002,670.00140,213
2023-10-202,865.003,180.002,755.002,910.002,910.00379,994
2023-10-193,200.003,200.003,000.003,000.003,000.00101,259
2023-10-183,240.003,270.003,125.003,230.003,230.00116,267
2023-10-173,250.003,335.003,170.003,240.003,240.00124,112
2023-10-163,320.003,500.003,175.003,280.003,280.00124,754
2023-10-133,455.003,460.003,305.003,330.003,330.0053,911
2023-10-123,295.003,500.003,245.003,460.003,460.00200,091
2023-10-113,220.003,400.003,180.003,250.003,250.00117,118
2023-10-103,250.003,425.003,090.003,250.003,250.00171,929
2023-10-063,110.003,240.003,110.003,235.003,235.0053,342
2023-10-053,065.003,200.002,895.003,185.003,185.00114,997
2023-10-043,140.003,145.002,990.003,105.003,105.0048,439
2023-09-273,160.003,210.003,105.003,125.003,125.0021,761
2023-09-263,050.003,290.003,045.003,210.003,210.0074,692
2023-09-253,095.003,165.002,970.003,160.003,160.0070,241
2023-09-223,025.003,195.002,945.003,100.003,100.0092,730
2023-09-213,100.003,215.003,060.003,060.003,060.0030,553
2023-09-203,150.003,290.003,045.003,140.003,140.0055,371
2023-09-193,180.003,220.003,125.003,135.003,135.0021,850
2023-09-183,215.003,220.003,155.003,180.003,180.0034,075
2023-09-153,145.003,330.003,130.003,205.003,205.0042,879
2023-09-143,285.003,285.003,110.003,145.003,145.0085,499
2023-09-133,285.003,380.003,150.003,285.003,285.00115,114
2023-09-123,380.003,425.003,215.003,285.003,285.0088,612
2023-09-113,150.003,430.003,150.003,375.003,375.00118,837
2023-09-083,295.003,305.003,185.003,185.003,185.0089,207
2023-09-073,335.003,340.003,205.003,320.003,320.0098,412
2023-09-063,290.003,390.003,250.003,360.003,360.00124,330
2023-09-053,545.003,850.003,280.003,340.003,340.00797,480
2023-09-043,000.003,500.002,965.003,480.003,480.001,159,040
2023-09-013,025.003,100.002,950.002,985.002,985.0050,376
2023-08-312,940.003,140.002,940.003,035.003,035.0092,737
2023-08-302,915.003,020.002,830.002,970.002,970.00118,840
2023-08-292,915.003,005.002,890.002,915.002,915.0051,558
2023-08-283,000.003,000.002,910.002,945.002,945.0065,441
2023-08-252,995.003,030.002,935.002,970.002,970.0067,181
2023-08-242,990.003,100.002,930.003,010.003,010.00138,575
2023-08-232,900.003,125.002,900.003,005.003,005.00226,880
2023-08-222,860.002,985.002,830.002,895.002,895.0055,078
2023-08-212,855.003,020.002,835.002,860.002,860.00183,022
2023-08-182,715.002,980.002,660.002,840.002,840.00134,851
2023-08-172,730.002,760.002,640.002,715.002,715.00118,809
2023-08-162,760.002,855.002,700.002,795.002,795.00113,657
2023-08-142,845.002,900.002,680.002,775.002,775.00160,169
2023-08-112,880.003,000.002,870.002,870.002,870.0062,560
2023-08-102,940.003,000.002,840.002,910.002,910.0080,215
2023-08-092,950.003,050.002,900.002,970.002,970.00199,131
2023-08-082,760.003,255.002,760.002,970.002,970.00926,209
2023-08-072,500.002,985.002,455.002,840.002,840.00552,655
2023-08-042,555.002,585.002,465.002,500.002,500.0077,920
← NewerPage 13 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.