NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5,020.00 | 5,160.00 | 4,980.00 | 4,980.00 | 4,980.00 | 48,393 |
| 2022-09-28 | 5,090.00 | 5,260.00 | 4,935.00 | 4,980.00 | 4,980.00 | 148,913 |
| 2022-09-27 | 5,130.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,130.00 | 137,707 |
| 2022-09-26 | 5,430.00 | 5,850.00 | 5,170.00 | 5,200.00 | 5,200.00 | 170,947 |
| 2022-09-23 | 5,650.00 | 5,730.00 | 5,520.00 | 5,540.00 | 5,540.00 | 52,488 |
| 2022-09-22 | 5,810.00 | 5,860.00 | 5,550.00 | 5,700.00 | 5,700.00 | 68,571 |
| 2022-09-21 | 5,840.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,870.00 | 30,708 |
| 2022-09-20 | 5,920.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | 110,255 |
| 2022-09-19 | 6,100.00 | 6,320.00 | 5,900.00 | 5,950.00 | 5,950.00 | 92,810 |
| 2022-09-16 | 6,580.00 | 6,660.00 | 6,230.00 | 6,230.00 | 6,230.00 | 162,686 |
| 2022-09-15 | 6,500.00 | 7,450.00 | 6,500.00 | 6,580.00 | 6,580.00 | 2,107,840 |
| 2022-09-14 | 5,940.00 | 7,000.00 | 5,920.00 | 6,420.00 | 6,420.00 | 1,456,616 |
| 2022-09-13 | 6,030.00 | 6,140.00 | 5,980.00 | 6,060.00 | 6,060.00 | 59,419 |
| 2022-09-08 | 5,870.00 | 6,120.00 | 5,870.00 | 5,930.00 | 5,930.00 | 51,498 |
| 2022-09-07 | 6,010.00 | 6,060.00 | 5,730.00 | 5,870.00 | 5,870.00 | 39,208 |
| 2022-09-06 | 5,910.00 | 6,060.00 | 5,910.00 | 5,990.00 | 5,990.00 | 24,844 |
| 2022-09-05 | 6,000.00 | 6,080.00 | 5,920.00 | 5,950.00 | 5,950.00 | 35,109 |
| 2022-09-02 | 6,070.00 | 6,160.00 | 5,980.00 | 5,990.00 | 5,990.00 | 51,459 |
| 2022-09-01 | 6,310.00 | 6,390.00 | 6,060.00 | 6,070.00 | 6,070.00 | 73,348 |
| 2022-08-31 | 6,440.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,390.00 | 28,780 |
| 2022-08-30 | 6,310.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 40,977 |
| 2022-08-29 | 6,330.00 | 6,450.00 | 6,220.00 | 6,320.00 | 6,320.00 | 52,209 |
| 2022-08-26 | 6,660.00 | 6,770.00 | 6,550.00 | 6,550.00 | 6,550.00 | 54,159 |
| 2022-08-25 | 6,760.00 | 6,760.00 | 6,530.00 | 6,640.00 | 6,640.00 | 30,364 |
| 2022-08-24 | 6,600.00 | 6,750.00 | 6,540.00 | 6,730.00 | 6,730.00 | 39,959 |
| 2022-08-23 | 6,490.00 | 6,710.00 | 6,490.00 | 6,600.00 | 6,600.00 | 51,215 |
| 2022-08-22 | 6,890.00 | 6,940.00 | 6,520.00 | 6,670.00 | 6,670.00 | 86,809 |
| 2022-08-19 | 6,890.00 | 7,010.00 | 6,760.00 | 6,950.00 | 6,950.00 | 63,734 |
| 2022-08-18 | 6,970.00 | 7,000.00 | 6,780.00 | 7,000.00 | 7,000.00 | 63,106 |
| 2022-08-17 | 7,220.00 | 7,250.00 | 6,880.00 | 6,980.00 | 6,980.00 | 110,151 |
| 2022-08-16 | 7,340.00 | 7,340.00 | 7,150.00 | 7,260.00 | 7,260.00 | 40,965 |
| 2022-08-12 | 7,200.00 | 7,310.00 | 7,190.00 | 7,280.00 | 7,280.00 | 31,695 |
| 2022-08-11 | 7,240.00 | 7,300.00 | 7,230.00 | 7,250.00 | 7,250.00 | 28,138 |
| 2022-08-10 | 7,300.00 | 7,340.00 | 7,220.00 | 7,230.00 | 7,230.00 | 30,617 |
| 2022-08-09 | 7,260.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | 37,763 |
| 2022-08-08 | 7,460.00 | 7,460.00 | 7,230.00 | 7,300.00 | 7,300.00 | 50,356 |
| 2022-08-05 | 7,390.00 | 7,440.00 | 7,300.00 | 7,440.00 | 7,440.00 | 47,093 |
| 2022-08-04 | 7,350.00 | 7,420.00 | 7,330.00 | 7,370.00 | 7,370.00 | 44,360 |
| 2022-08-03 | 7,340.00 | 7,430.00 | 7,290.00 | 7,350.00 | 7,350.00 | 32,919 |
| 2022-08-02 | 7,530.00 | 7,530.00 | 7,240.00 | 7,340.00 | 7,340.00 | 45,217 |
| 2022-08-01 | 7,360.00 | 7,490.00 | 7,350.00 | 7,440.00 | 7,440.00 | 36,563 |
| 2022-07-29 | 7,500.00 | 7,520.00 | 7,350.00 | 7,420.00 | 7,420.00 | 49,743 |
| 2022-07-28 | 7,560.00 | 7,560.00 | 7,460.00 | 7,500.00 | 7,500.00 | 51,172 |
| 2022-07-27 | 7,300.00 | 7,550.00 | 7,250.00 | 7,490.00 | 7,490.00 | 92,690 |
| 2022-07-26 | 7,070.00 | 7,360.00 | 7,070.00 | 7,310.00 | 7,310.00 | 71,326 |
| 2022-07-25 | 7,250.00 | 7,330.00 | 7,030.00 | 7,150.00 | 7,150.00 | 63,889 |
| 2022-07-22 | 7,300.00 | 7,360.00 | 7,240.00 | 7,240.00 | 7,240.00 | 40,406 |
| 2022-07-21 | 7,400.00 | 7,450.00 | 7,210.00 | 7,310.00 | 7,310.00 | 73,763 |
| 2022-07-20 | 7,400.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,390.00 | 83,023 |
| 2022-07-19 | 7,270.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 68,624 |
| 2022-07-18 | 7,420.00 | 7,550.00 | 7,200.00 | 7,260.00 | 7,260.00 | 174,139 |
| 2022-07-15 | 7,500.00 | 7,570.00 | 7,150.00 | 7,410.00 | 7,410.00 | 196,622 |
| 2022-07-14 | 7,340.00 | 7,900.00 | 7,110.00 | 7,460.00 | 7,460.00 | 897,934 |
| 2022-07-13 | 7,390.00 | 7,660.00 | 7,200.00 | 7,200.00 | 7,200.00 | 377,599 |
| 2022-07-12 | 6,850.00 | 8,180.00 | 6,560.00 | 7,200.00 | 7,200.00 | 2,675,097 |
| 2022-07-11 | 6,840.00 | 6,970.00 | 6,740.00 | 6,840.00 | 6,840.00 | 82,877 |
| 2022-07-08 | 6,580.00 | 6,840.00 | 6,530.00 | 6,800.00 | 6,800.00 | 117,141 |
| 2022-07-07 | 6,340.00 | 6,950.00 | 6,340.00 | 6,530.00 | 6,530.00 | 165,884 |
| 2022-07-06 | 6,280.00 | 6,400.00 | 6,110.00 | 6,350.00 | 6,350.00 | 72,648 |
| 2022-07-05 | 5,880.00 | 6,280.00 | 5,880.00 | 6,280.00 | 6,280.00 | 73,796 |
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.