NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 5,950.00 | 6,060.00 | 5,830.00 | 5,900.00 | 5,900.00 | 53,944 |
| 2022-07-01 | 6,100.00 | 6,100.00 | 5,910.00 | 6,010.00 | 6,010.00 | 109,007 |
| 2022-06-30 | 6,170.00 | 6,170.00 | 5,910.00 | 6,060.00 | 6,060.00 | 41,261 |
| 2022-06-29 | 6,130.00 | 6,190.00 | 6,030.00 | 6,180.00 | 6,180.00 | 43,553 |
| 2022-06-28 | 6,090.00 | 6,240.00 | 6,090.00 | 6,200.00 | 6,200.00 | 57,805 |
| 2022-06-27 | 5,850.00 | 6,390.00 | 5,850.00 | 6,100.00 | 6,100.00 | 182,121 |
| 2022-06-24 | 5,470.00 | 5,820.00 | 5,450.00 | 5,740.00 | 5,740.00 | 164,753 |
| 2022-06-23 | 5,980.00 | 6,250.00 | 5,410.00 | 5,510.00 | 5,510.00 | 236,719 |
| 2022-06-22 | 6,270.00 | 6,370.00 | 6,010.00 | 6,020.00 | 6,020.00 | 133,764 |
| 2022-06-21 | 6,300.00 | 6,430.00 | 6,200.00 | 6,270.00 | 6,270.00 | 118,661 |
| 2022-06-20 | 6,950.00 | 6,980.00 | 6,260.00 | 6,300.00 | 6,300.00 | 217,766 |
| 2022-06-17 | 7,060.00 | 7,110.00 | 6,760.00 | 6,930.00 | 6,930.00 | 338,594 |
| 2022-06-16 | 8,380.00 | 8,890.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1,859,549 |
| 2022-06-15 | 7,350.00 | 7,420.00 | 7,060.00 | 7,060.00 | 7,060.00 | 130,465 |
| 2022-06-14 | 7,350.00 | 7,870.00 | 7,270.00 | 7,440.00 | 7,440.00 | 85,500 |
| 2022-06-13 | 7,890.00 | 8,280.00 | 7,520.00 | 7,520.00 | 7,520.00 | 176,301 |
| 2022-06-10 | 8,000.00 | 8,000.00 | 7,900.00 | 7,920.00 | 7,920.00 | 25,104 |
| 2022-06-09 | 7,980.00 | 8,050.00 | 7,910.00 | 7,970.00 | 7,970.00 | 19,032 |
| 2022-06-08 | 8,010.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,980.00 | 29,625 |
| 2022-06-07 | 8,150.00 | 8,150.00 | 7,970.00 | 8,010.00 | 8,010.00 | 35,690 |
| 2022-06-03 | 8,190.00 | 8,200.00 | 8,050.00 | 8,130.00 | 8,130.00 | 24,786 |
| 2022-06-02 | 8,020.00 | 8,210.00 | 8,010.00 | 8,140.00 | 8,140.00 | 54,320 |
| 2022-05-31 | 8,000.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 31,308 |
| 2022-05-30 | 8,020.00 | 8,060.00 | 7,940.00 | 7,990.00 | 7,990.00 | 47,471 |
| 2022-05-27 | 8,010.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,950.00 | 26,867 |
| 2022-05-26 | 7,930.00 | 8,010.00 | 7,880.00 | 7,900.00 | 7,900.00 | 34,717 |
| 2022-05-25 | 7,900.00 | 8,010.00 | 7,900.00 | 7,930.00 | 7,930.00 | 31,545 |
| 2022-05-24 | 8,000.00 | 8,030.00 | 7,920.00 | 7,960.00 | 7,960.00 | 13,602 |
| 2022-05-23 | 8,030.00 | 8,070.00 | 7,990.00 | 8,000.00 | 8,000.00 | 28,048 |
| 2022-05-20 | 7,950.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 29,345 |
| 2022-05-19 | 7,970.00 | 8,030.00 | 7,910.00 | 7,950.00 | 7,950.00 | 37,839 |
| 2022-05-18 | 8,250.00 | 8,250.00 | 8,090.00 | 8,130.00 | 8,130.00 | 44,728 |
| 2022-05-17 | 8,360.00 | 8,360.00 | 8,140.00 | 8,200.00 | 8,200.00 | 80,986 |
| 2022-05-16 | 8,060.00 | 8,380.00 | 8,020.00 | 8,360.00 | 8,360.00 | 107,005 |
| 2022-05-13 | 8,000.00 | 8,080.00 | 7,870.00 | 7,990.00 | 7,990.00 | 39,646 |
| 2022-05-12 | 8,050.00 | 8,050.00 | 7,870.00 | 7,890.00 | 7,890.00 | 83,259 |
| 2022-05-11 | 7,910.00 | 8,100.00 | 7,910.00 | 8,060.00 | 8,060.00 | 37,760 |
| 2022-05-10 | 8,040.00 | 8,170.00 | 7,800.00 | 7,980.00 | 7,980.00 | 59,951 |
| 2022-05-09 | 8,030.00 | 8,300.00 | 8,030.00 | 8,140.00 | 8,140.00 | 65,468 |
| 2022-05-06 | 8,060.00 | 8,100.00 | 7,870.00 | 8,100.00 | 8,100.00 | 53,790 |
| 2022-05-04 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | 44,954 |
| 2022-05-03 | 8,010.00 | 8,180.00 | 8,000.00 | 8,100.00 | 8,100.00 | 32,762 |
| 2022-05-02 | 7,870.00 | 8,070.00 | 7,870.00 | 8,010.00 | 8,010.00 | 50,280 |
| 2022-04-29 | 7,930.00 | 8,190.00 | 7,930.00 | 8,050.00 | 8,050.00 | 33,410 |
| 2022-04-28 | 8,110.00 | 8,110.00 | 7,920.00 | 7,960.00 | 7,960.00 | 64,749 |
| 2022-04-27 | 7,900.00 | 8,090.00 | 7,880.00 | 8,050.00 | 8,050.00 | 62,130 |
| 2022-04-26 | 8,160.00 | 8,180.00 | 8,120.00 | 8,120.00 | 8,120.00 | 49,024 |
| 2022-04-25 | 8,260.00 | 8,390.00 | 7,990.00 | 8,090.00 | 8,090.00 | 122,155 |
| 2022-04-22 | 8,580.00 | 8,590.00 | 8,370.00 | 8,380.00 | 8,380.00 | 78,961 |
| 2022-04-21 | 8,720.00 | 8,740.00 | 8,550.00 | 8,590.00 | 8,590.00 | 48,567 |
| 2022-04-20 | 8,750.00 | 8,750.00 | 8,570.00 | 8,690.00 | 8,690.00 | 56,307 |
| 2022-04-19 | 8,680.00 | 8,810.00 | 8,550.00 | 8,700.00 | 8,700.00 | 48,764 |
| 2022-04-18 | 8,550.00 | 8,770.00 | 8,480.00 | 8,720.00 | 8,720.00 | 83,530 |
| 2022-04-15 | 8,440.00 | 8,520.00 | 8,370.00 | 8,470.00 | 8,470.00 | 49,044 |
| 2022-04-14 | 8,520.00 | 8,550.00 | 8,330.00 | 8,530.00 | 8,530.00 | 61,685 |
| 2022-04-13 | 8,450.00 | 8,510.00 | 8,400.00 | 8,510.00 | 8,510.00 | 38,390 |
| 2022-04-12 | 8,460.00 | 8,470.00 | 8,270.00 | 8,450.00 | 8,450.00 | 73,800 |
| 2022-04-11 | 8,560.00 | 8,740.00 | 8,460.00 | 8,460.00 | 8,460.00 | 68,154 |
| 2022-04-08 | 8,600.00 | 8,720.00 | 8,540.00 | 8,610.00 | 8,610.00 | 60,391 |
| 2022-04-07 | 8,800.00 | 8,800.00 | 8,510.00 | 8,600.00 | 8,600.00 | 96,952 |
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.