NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 8,920.00 | 9,050.00 | 8,750.00 | 8,820.00 | 8,820.00 | 155,314 |
| 2022-04-05 | 9,110.00 | 9,110.00 | 8,970.00 | 9,010.00 | 9,010.00 | 86,944 |
| 2022-04-04 | 9,150.00 | 9,150.00 | 8,950.00 | 9,010.00 | 9,010.00 | 111,029 |
| 2022-04-01 | 8,950.00 | 9,160.00 | 8,810.00 | 9,000.00 | 9,000.00 | 280,705 |
| 2022-03-31 | 8,730.00 | 8,980.00 | 8,720.00 | 8,900.00 | 8,900.00 | 156,055 |
| 2022-03-30 | 8,960.00 | 8,960.00 | 8,700.00 | 8,720.00 | 8,720.00 | 163,343 |
| 2022-03-29 | 8,930.00 | 8,970.00 | 8,740.00 | 8,900.00 | 8,900.00 | 310,724 |
| 2022-03-28 | 8,310.00 | 9,600.00 | 8,220.00 | 8,800.00 | 8,800.00 | 3,928,574 |
| 2022-03-25 | 8,130.00 | 8,320.00 | 8,130.00 | 8,300.00 | 8,300.00 | 106,980 |
| 2022-03-24 | 8,080.00 | 8,160.00 | 8,080.00 | 8,120.00 | 8,120.00 | 43,002 |
| 2022-03-23 | 8,160.00 | 8,250.00 | 8,080.00 | 8,150.00 | 8,150.00 | 62,078 |
| 2022-03-22 | 8,210.00 | 8,300.00 | 8,140.00 | 8,160.00 | 8,160.00 | 28,149 |
| 2022-03-21 | 8,230.00 | 8,320.00 | 8,150.00 | 8,210.00 | 8,210.00 | 56,841 |
| 2022-03-18 | 8,160.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,240.00 | 66,869 |
| 2022-03-17 | 8,150.00 | 8,220.00 | 8,080.00 | 8,130.00 | 8,130.00 | 61,077 |
| 2022-03-16 | 7,840.00 | 8,120.00 | 7,840.00 | 8,100.00 | 8,100.00 | 62,756 |
| 2022-03-15 | 7,840.00 | 7,930.00 | 7,800.00 | 7,860.00 | 7,860.00 | 24,696 |
| 2022-03-14 | 7,900.00 | 7,950.00 | 7,820.00 | 7,850.00 | 7,850.00 | 29,822 |
| 2022-03-11 | 7,860.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,900.00 | 38,803 |
| 2022-03-10 | 7,820.00 | 7,940.00 | 7,800.00 | 7,880.00 | 7,880.00 | 28,633 |
| 2022-03-08 | 7,900.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,800.00 | 59,472 |
| 2022-03-07 | 8,000.00 | 8,080.00 | 7,910.00 | 7,930.00 | 7,930.00 | 47,634 |
| 2022-03-04 | 8,120.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 38,049 |
| 2022-03-03 | 8,100.00 | 8,180.00 | 8,080.00 | 8,130.00 | 8,130.00 | 30,114 |
| 2022-03-02 | 8,030.00 | 8,170.00 | 7,950.00 | 8,120.00 | 8,120.00 | 47,655 |
| 2022-02-28 | 7,770.00 | 8,070.00 | 7,770.00 | 8,020.00 | 8,020.00 | 50,587 |
| 2022-02-25 | 7,900.00 | 7,910.00 | 7,730.00 | 7,820.00 | 7,820.00 | 53,069 |
| 2022-02-24 | 7,880.00 | 8,080.00 | 7,600.00 | 7,700.00 | 7,700.00 | 99,068 |
| 2022-02-23 | 7,820.00 | 8,020.00 | 7,820.00 | 7,890.00 | 7,890.00 | 51,488 |
| 2022-02-22 | 7,800.00 | 7,950.00 | 7,770.00 | 7,810.00 | 7,810.00 | 60,913 |
| 2022-02-21 | 8,070.00 | 8,150.00 | 7,920.00 | 8,000.00 | 8,000.00 | 44,848 |
| 2022-02-18 | 7,930.00 | 8,160.00 | 7,830.00 | 8,070.00 | 8,070.00 | 56,684 |
| 2022-02-17 | 8,150.00 | 8,150.00 | 7,800.00 | 7,990.00 | 7,990.00 | 105,197 |
| 2022-02-16 | 7,750.00 | 8,070.00 | 7,750.00 | 8,070.00 | 8,070.00 | 91,333 |
| 2022-02-15 | 7,910.00 | 8,070.00 | 7,680.00 | 7,680.00 | 7,680.00 | 121,925 |
| 2022-02-14 | 8,390.00 | 8,390.00 | 7,940.00 | 7,940.00 | 7,940.00 | 151,097 |
| 2022-02-11 | 8,730.00 | 8,980.00 | 8,410.00 | 8,410.00 | 8,410.00 | 222,258 |
| 2022-02-10 | 8,410.00 | 9,690.00 | 8,370.00 | 8,800.00 | 8,800.00 | 2,332,242 |
| 2022-02-09 | 8,440.00 | 8,530.00 | 8,370.00 | 8,430.00 | 8,430.00 | 75,555 |
| 2022-02-08 | 8,730.00 | 8,730.00 | 8,400.00 | 8,430.00 | 8,430.00 | 157,089 |
| 2022-02-07 | 8,820.00 | 8,910.00 | 8,530.00 | 8,730.00 | 8,730.00 | 161,938 |
| 2022-02-04 | 8,810.00 | 9,120.00 | 8,650.00 | 8,700.00 | 8,700.00 | 283,242 |
| 2022-02-03 | 8,910.00 | 9,470.00 | 8,670.00 | 8,950.00 | 8,950.00 | 1,415,177 |
| 2022-01-28 | 7,510.00 | 8,510.00 | 7,510.00 | 8,510.00 | 8,510.00 | 750,043 |
| 2022-01-27 | 7,930.00 | 7,950.00 | 7,140.00 | 7,500.00 | 7,500.00 | 181,658 |
| 2022-01-26 | 7,830.00 | 8,390.00 | 7,740.00 | 7,830.00 | 7,830.00 | 159,791 |
| 2022-01-25 | 8,050.00 | 8,230.00 | 7,710.00 | 7,740.00 | 7,740.00 | 114,462 |
| 2022-01-24 | 8,360.00 | 8,450.00 | 8,000.00 | 8,040.00 | 8,040.00 | 77,205 |
| 2022-01-21 | 8,250.00 | 8,440.00 | 8,170.00 | 8,420.00 | 8,420.00 | 81,335 |
| 2022-01-20 | 8,010.00 | 8,290.00 | 8,010.00 | 8,260.00 | 8,260.00 | 57,532 |
| 2022-01-19 | 7,750.00 | 8,180.00 | 7,750.00 | 8,070.00 | 8,070.00 | 77,808 |
| 2022-01-18 | 8,130.00 | 8,370.00 | 7,940.00 | 8,000.00 | 8,000.00 | 98,663 |
| 2022-01-17 | 8,600.00 | 8,670.00 | 8,210.00 | 8,210.00 | 8,210.00 | 126,371 |
| 2022-01-14 | 8,800.00 | 8,820.00 | 8,600.00 | 8,600.00 | 8,600.00 | 99,728 |
| 2022-01-13 | 8,550.00 | 9,800.00 | 8,510.00 | 8,790.00 | 8,790.00 | 1,111,764 |
| 2022-01-12 | 8,490.00 | 8,650.00 | 8,490.00 | 8,620.00 | 8,620.00 | 37,576 |
| 2022-01-11 | 8,700.00 | 8,790.00 | 8,480.00 | 8,530.00 | 8,530.00 | 63,303 |
| 2022-01-10 | 8,890.00 | 8,970.00 | 8,600.00 | 8,740.00 | 8,740.00 | 76,325 |
| 2022-01-07 | 8,950.00 | 9,100.00 | 8,930.00 | 8,960.00 | 8,960.00 | 47,391 |
| 2022-01-06 | 8,910.00 | 9,480.00 | 8,890.00 | 9,000.00 | 9,000.00 | 154,680 |
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.