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
2023-08-032,535.002,760.002,500.002,605.002,605.00147,345
2023-08-022,760.002,760.002,560.002,580.002,580.00155,459
2023-08-012,880.002,905.002,690.002,785.002,785.00209,903
2023-07-312,435.002,895.002,435.002,890.002,890.00785,132
2023-07-282,290.002,510.002,290.002,450.002,450.0086,647
2023-07-272,115.002,410.002,115.002,345.002,345.00163,860
2023-07-262,210.002,290.002,100.002,125.002,125.00176,258
2023-07-252,330.002,330.002,250.002,275.002,275.0065,931
2023-07-242,440.002,440.002,300.002,335.002,335.00109,884
2023-07-212,370.002,490.002,330.002,440.002,440.0083,929
2023-07-202,330.002,390.002,300.002,370.002,370.0037,041
2023-07-192,440.002,495.002,330.002,330.002,330.0097,702
2023-07-182,290.002,620.002,290.002,440.002,440.00457,905
2023-07-172,270.002,340.002,270.002,300.002,300.0071,197
2023-07-142,305.002,355.002,270.002,280.002,280.0061,421
2023-07-132,255.002,525.002,255.002,325.002,325.00433,239
2023-07-122,290.002,315.002,250.002,275.002,275.0048,910
2023-07-112,270.002,315.002,250.002,290.002,290.0069,538
2023-07-102,315.002,350.002,250.002,285.002,285.0085,602
2023-07-072,275.002,450.002,265.002,315.002,315.00203,520
2023-07-062,260.002,745.002,185.002,310.002,310.002,121,702
2023-07-052,355.002,360.002,255.002,265.002,265.00162,447
2023-07-042,380.002,395.002,295.002,355.002,355.00123,917
2023-07-032,435.002,465.002,380.002,385.002,385.00128,247
2023-06-302,500.002,515.002,410.002,440.002,440.00151,997
2023-06-292,645.002,685.002,500.002,540.002,540.00173,796
2023-06-282,645.002,720.002,640.002,645.002,645.0049,875
2023-06-272,665.002,790.002,610.002,640.002,640.00157,717
2023-06-262,690.002,800.002,630.002,665.002,665.00152,817
2023-06-232,705.002,745.002,610.002,625.002,625.00115,089
2023-06-222,725.002,765.002,600.002,690.002,690.00217,084
2023-06-212,785.002,830.002,740.002,760.002,760.00121,260
2023-06-202,795.002,990.002,785.002,785.002,785.00254,343
2023-06-192,820.002,875.002,735.002,780.002,780.00217,611
2023-06-162,940.003,000.002,825.002,875.002,875.00290,321
2023-06-153,100.003,115.002,885.002,940.002,940.00905,556
2023-04-272,670.002,850.002,545.002,845.002,845.00563,604
2023-04-262,685.002,710.002,625.002,665.002,665.00211,797
2023-04-252,680.002,750.002,625.002,685.002,685.00353,878
2023-04-242,810.002,830.002,685.002,685.002,685.00310,037
2023-04-212,840.002,870.002,800.002,810.002,810.00269,662
2023-04-202,845.002,890.002,805.002,840.002,840.00287,611
2023-04-192,805.002,835.002,780.002,830.002,830.00290,674
2023-04-182,810.002,840.002,735.002,800.002,800.00421,954
2023-04-172,800.002,840.002,745.002,805.002,805.00331,622
2023-04-142,740.002,845.002,715.002,770.002,770.00476,276
2023-04-132,775.002,785.002,640.002,725.002,725.00383,736
2023-04-122,760.002,875.002,750.002,775.002,775.00743,129
2023-04-112,640.002,870.002,620.002,760.002,760.001,616,151
2023-04-102,830.002,910.002,660.002,660.002,660.001,520,459
2023-04-072,795.002,955.002,735.002,850.002,850.001,843,047
2023-04-063,110.003,170.002,800.002,800.002,800.004,631,964
2023-04-054,750.004,910.003,330.003,330.003,330.002,403,676
2023-04-044,490.004,835.004,490.004,755.004,755.00141,199
2023-04-034,700.004,700.004,470.004,530.004,530.00186,813
2023-03-314,890.004,915.004,675.004,700.004,700.00106,711
2023-03-304,835.004,935.004,825.004,890.004,890.0072,259
2023-03-294,760.004,840.004,755.004,830.004,830.0038,737
2023-03-284,765.004,850.004,750.004,810.004,810.0034,328
2023-03-274,810.004,940.004,685.004,770.004,770.0038,480
← NewerPage 14 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.