NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 5,130.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | 39,657 |
| 2022-12-23 | 5,270.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | 36,781 |
| 2022-12-22 | 5,290.00 | 5,370.00 | 5,240.00 | 5,280.00 | 5,280.00 | 55,216 |
| 2022-12-21 | 5,390.00 | 5,390.00 | 5,260.00 | 5,290.00 | 5,290.00 | 34,925 |
| 2022-12-20 | 5,500.00 | 5,520.00 | 5,280.00 | 5,300.00 | 5,300.00 | 84,087 |
| 2022-12-19 | 5,750.00 | 5,780.00 | 5,520.00 | 5,550.00 | 5,550.00 | 171,040 |
| 2022-12-16 | 5,390.00 | 5,630.00 | 5,350.00 | 5,510.00 | 5,510.00 | 72,478 |
| 2022-12-15 | 5,550.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 33,682 |
| 2022-12-14 | 5,620.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | 99,120 |
| 2022-12-13 | 5,350.00 | 5,500.00 | 5,340.00 | 5,480.00 | 5,480.00 | 52,982 |
| 2022-12-12 | 5,350.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | 26,079 |
| 2022-12-09 | 5,320.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 22,330 |
| 2022-12-08 | 5,290.00 | 5,500.00 | 5,230.00 | 5,320.00 | 5,320.00 | 109,669 |
| 2022-12-07 | 5,310.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,270.00 | 33,814 |
| 2022-12-06 | 5,420.00 | 5,430.00 | 5,270.00 | 5,310.00 | 5,310.00 | 37,844 |
| 2022-12-05 | 5,460.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 39,959 |
| 2022-12-02 | 5,500.00 | 5,530.00 | 5,430.00 | 5,460.00 | 5,460.00 | 25,334 |
| 2022-12-01 | 5,540.00 | 5,650.00 | 5,420.00 | 5,500.00 | 5,500.00 | 78,949 |
| 2022-11-30 | 5,510.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,500.00 | 14,886 |
| 2022-11-29 | 5,430.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,510.00 | 25,961 |
| 2022-11-28 | 5,640.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,450.00 | 33,675 |
| 2022-11-25 | 5,600.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 31,252 |
| 2022-11-24 | 5,700.00 | 5,740.00 | 5,600.00 | 5,630.00 | 5,630.00 | 33,844 |
| 2022-11-23 | 5,420.00 | 5,930.00 | 5,420.00 | 5,640.00 | 5,640.00 | 271,823 |
| 2022-11-22 | 5,290.00 | 6,150.00 | 5,210.00 | 5,400.00 | 5,400.00 | 640,355 |
| 2022-11-21 | 5,460.00 | 5,510.00 | 5,290.00 | 5,290.00 | 5,290.00 | 34,308 |
| 2022-11-18 | 5,510.00 | 5,550.00 | 5,420.00 | 5,510.00 | 5,510.00 | 19,297 |
| 2022-11-17 | 5,570.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,500.00 | 35,882 |
| 2022-11-16 | 5,580.00 | 5,670.00 | 5,560.00 | 5,610.00 | 5,610.00 | 37,872 |
| 2022-11-15 | 5,630.00 | 5,660.00 | 5,520.00 | 5,620.00 | 5,620.00 | 27,245 |
| 2022-11-14 | 5,460.00 | 5,670.00 | 5,390.00 | 5,600.00 | 5,600.00 | 75,971 |
| 2022-11-11 | 5,510.00 | 5,510.00 | 5,390.00 | 5,430.00 | 5,430.00 | 42,723 |
| 2022-11-10 | 5,400.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 24,912 |
| 2022-11-09 | 5,420.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,460.00 | 45,975 |
| 2022-11-08 | 5,300.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | 41,569 |
| 2022-11-07 | 5,250.00 | 5,330.00 | 5,250.00 | 5,290.00 | 5,290.00 | 31,204 |
| 2022-11-04 | 5,420.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | 53,705 |
| 2022-11-03 | 5,390.00 | 5,530.00 | 5,310.00 | 5,420.00 | 5,420.00 | 39,869 |
| 2022-11-02 | 5,190.00 | 5,640.00 | 5,190.00 | 5,400.00 | 5,400.00 | 219,522 |
| 2022-11-01 | 5,150.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | 27,211 |
| 2022-10-31 | 5,260.00 | 5,260.00 | 5,110.00 | 5,200.00 | 5,200.00 | 20,112 |
| 2022-10-28 | 5,310.00 | 5,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | 38,379 |
| 2022-10-27 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 18,837 |
| 2022-10-26 | 5,270.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 14,844 |
| 2022-10-25 | 5,180.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 40,237 |
| 2022-10-24 | 5,280.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | 13,894 |
| 2022-10-21 | 5,320.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | 35,116 |
| 2022-10-20 | 5,380.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,350.00 | 34,719 |
| 2022-10-19 | 5,300.00 | 5,520.00 | 5,280.00 | 5,350.00 | 5,350.00 | 55,703 |
| 2022-10-18 | 5,170.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | 73,908 |
| 2022-10-17 | 4,990.00 | 5,200.00 | 4,975.00 | 5,120.00 | 5,120.00 | 34,426 |
| 2022-10-14 | 4,910.00 | 5,090.00 | 4,910.00 | 5,090.00 | 5,090.00 | 51,723 |
| 2022-10-13 | 4,955.00 | 5,000.00 | 4,830.00 | 4,840.00 | 4,840.00 | 40,265 |
| 2022-10-12 | 4,935.00 | 5,050.00 | 4,895.00 | 4,955.00 | 4,955.00 | 40,309 |
| 2022-10-11 | 5,160.00 | 5,230.00 | 4,970.00 | 5,000.00 | 5,000.00 | 24,802 |
| 2022-10-07 | 5,180.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 16,839 |
| 2022-10-06 | 5,140.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 48,720 |
| 2022-10-05 | 5,210.00 | 5,300.00 | 5,010.00 | 5,140.00 | 5,140.00 | 39,153 |
| 2022-10-04 | 5,000.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,120.00 | 52,381 |
| 2022-09-30 | 4,880.00 | 5,040.00 | 4,820.00 | 4,985.00 | 4,985.00 | 48,980 |
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.