NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 4,770.00 | 4,840.00 | 4,695.00 | 4,800.00 | 4,800.00 | 43,130 |
| 2023-03-23 | 4,800.00 | 4,820.00 | 4,720.00 | 4,760.00 | 4,760.00 | 78,724 |
| 2023-03-22 | 4,905.00 | 4,960.00 | 4,800.00 | 4,855.00 | 4,855.00 | 52,193 |
| 2023-03-21 | 4,960.00 | 5,020.00 | 4,895.00 | 4,895.00 | 4,895.00 | 36,638 |
| 2023-03-20 | 4,980.00 | 5,060.00 | 4,945.00 | 4,970.00 | 4,970.00 | 26,689 |
| 2023-03-17 | 4,805.00 | 5,050.00 | 4,805.00 | 4,980.00 | 4,980.00 | 39,262 |
| 2023-03-16 | 4,905.00 | 4,945.00 | 4,785.00 | 4,805.00 | 4,805.00 | 46,499 |
| 2023-03-15 | 4,840.00 | 4,985.00 | 4,825.00 | 4,950.00 | 4,950.00 | 55,109 |
| 2023-03-14 | 4,930.00 | 4,955.00 | 4,725.00 | 4,800.00 | 4,800.00 | 100,989 |
| 2023-03-13 | 5,000.00 | 5,060.00 | 4,840.00 | 4,995.00 | 4,995.00 | 81,613 |
| 2023-03-10 | 5,100.00 | 5,150.00 | 4,985.00 | 5,000.00 | 5,000.00 | 110,295 |
| 2023-03-09 | 5,200.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | 52,409 |
| 2023-03-08 | 5,270.00 | 5,330.00 | 5,170.00 | 5,260.00 | 5,260.00 | 113,463 |
| 2023-03-07 | 5,150.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 64,321 |
| 2023-03-06 | 5,140.00 | 5,230.00 | 5,000.00 | 5,150.00 | 5,150.00 | 88,436 |
| 2023-03-03 | 5,180.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,170.00 | 24,356 |
| 2023-03-02 | 5,090.00 | 5,210.00 | 5,090.00 | 5,170.00 | 5,170.00 | 47,982 |
| 2023-02-28 | 5,080.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 36,263 |
| 2023-02-27 | 5,020.00 | 5,110.00 | 4,970.00 | 5,080.00 | 5,080.00 | 49,946 |
| 2023-02-24 | 5,180.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | 63,226 |
| 2023-02-23 | 5,220.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | 57,159 |
| 2023-02-22 | 5,330.00 | 5,370.00 | 5,170.00 | 5,230.00 | 5,230.00 | 67,961 |
| 2023-02-21 | 5,330.00 | 5,560.00 | 5,330.00 | 5,400.00 | 5,400.00 | 250,711 |
| 2023-02-20 | 5,100.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 89,081 |
| 2023-02-17 | 5,100.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 37,932 |
| 2023-02-16 | 5,040.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,160.00 | 45,612 |
| 2023-02-15 | 5,240.00 | 5,310.00 | 5,020.00 | 5,020.00 | 5,020.00 | 113,151 |
| 2023-02-14 | 5,370.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,240.00 | 68,991 |
| 2023-02-13 | 5,450.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 82,870 |
| 2023-02-10 | 5,670.00 | 5,690.00 | 5,430.00 | 5,450.00 | 5,450.00 | 86,562 |
| 2023-02-09 | 5,710.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 65,300 |
| 2023-02-08 | 5,630.00 | 5,780.00 | 5,520.00 | 5,700.00 | 5,700.00 | 161,082 |
| 2023-02-07 | 5,420.00 | 5,680.00 | 5,360.00 | 5,600.00 | 5,600.00 | 226,992 |
| 2023-02-06 | 5,490.00 | 5,490.00 | 5,330.00 | 5,330.00 | 5,330.00 | 63,176 |
| 2023-02-03 | 5,510.00 | 5,510.00 | 5,410.00 | 5,470.00 | 5,470.00 | 46,890 |
| 2023-02-02 | 5,460.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 76,480 |
| 2023-02-01 | 5,490.00 | 5,590.00 | 5,430.00 | 5,460.00 | 5,460.00 | 90,710 |
| 2023-01-31 | 5,390.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | 72,679 |
| 2023-01-30 | 5,320.00 | 5,560.00 | 5,290.00 | 5,450.00 | 5,450.00 | 203,884 |
| 2023-01-27 | 5,350.00 | 5,390.00 | 5,260.00 | 5,320.00 | 5,320.00 | 61,035 |
| 2023-01-26 | 5,250.00 | 5,400.00 | 5,230.00 | 5,320.00 | 5,320.00 | 64,503 |
| 2023-01-25 | 5,240.00 | 5,290.00 | 5,210.00 | 5,260.00 | 5,260.00 | 79,812 |
| 2023-01-20 | 5,130.00 | 5,220.00 | 5,130.00 | 5,210.00 | 5,210.00 | 29,941 |
| 2023-01-19 | 5,200.00 | 5,220.00 | 5,110.00 | 5,190.00 | 5,190.00 | 49,071 |
| 2023-01-18 | 5,310.00 | 5,330.00 | 5,170.00 | 5,230.00 | 5,230.00 | 139,412 |
| 2023-01-17 | 5,370.00 | 5,400.00 | 5,280.00 | 5,330.00 | 5,330.00 | 129,551 |
| 2023-01-16 | 5,320.00 | 5,500.00 | 5,310.00 | 5,390.00 | 5,390.00 | 153,812 |
| 2023-01-13 | 5,380.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,340.00 | 135,749 |
| 2023-01-12 | 5,500.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,380.00 | 484,013 |
| 2023-01-11 | 4,920.00 | 6,040.00 | 4,920.00 | 5,430.00 | 5,430.00 | 3,803,628 |
| 2023-01-10 | 4,900.00 | 4,960.00 | 4,900.00 | 4,910.00 | 4,910.00 | 52,422 |
| 2023-01-09 | 4,860.00 | 4,950.00 | 4,860.00 | 4,920.00 | 4,920.00 | 33,378 |
| 2023-01-06 | 4,790.00 | 4,870.00 | 4,720.00 | 4,860.00 | 4,860.00 | 45,403 |
| 2023-01-05 | 4,770.00 | 4,830.00 | 4,745.00 | 4,790.00 | 4,790.00 | 37,085 |
| 2023-01-04 | 4,595.00 | 4,970.00 | 4,595.00 | 4,790.00 | 4,790.00 | 104,367 |
| 2023-01-03 | 4,650.00 | 4,700.00 | 4,540.00 | 4,675.00 | 4,675.00 | 67,361 |
| 2023-01-02 | 4,875.00 | 4,970.00 | 4,500.00 | 4,705.00 | 4,705.00 | 112,159 |
| 2022-12-29 | 4,980.00 | 5,020.00 | 4,865.00 | 4,880.00 | 4,880.00 | 88,154 |
| 2022-12-28 | 5,050.00 | 5,190.00 | 4,995.00 | 5,030.00 | 5,030.00 | 58,836 |
| 2022-12-27 | 5,040.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,140.00 | 40,575 |
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.