NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 9,170.00 | 9,180.00 | 8,980.00 | 9,000.00 | 9,000.00 | 64,875 |
| 2022-01-04 | 9,420.00 | 9,500.00 | 9,110.00 | 9,180.00 | 9,180.00 | 96,091 |
| 2022-01-03 | 9,550.00 | 9,680.00 | 9,360.00 | 9,400.00 | 9,400.00 | 133,476 |
| 2021-12-30 | 9,400.00 | 9,590.00 | 9,350.00 | 9,550.00 | 9,550.00 | 220,857 |
| 2021-12-29 | 9,380.00 | 9,450.00 | 9,260.00 | 9,350.00 | 9,350.00 | 111,227 |
| 2021-12-28 | 9,330.00 | 9,530.00 | 9,200.00 | 9,350.00 | 9,350.00 | 160,105 |
| 2021-12-27 | 9,040.00 | 9,440.00 | 9,040.00 | 9,330.00 | 9,330.00 | 185,392 |
| 2021-12-24 | 8,970.00 | 9,140.00 | 8,960.00 | 9,070.00 | 9,070.00 | 110,407 |
| 2021-12-23 | 9,070.00 | 9,080.00 | 8,980.00 | 8,990.00 | 8,990.00 | 64,479 |
| 2021-12-22 | 8,970.00 | 9,130.00 | 8,890.00 | 9,080.00 | 9,080.00 | 104,152 |
| 2021-12-21 | 9,030.00 | 9,090.00 | 8,770.00 | 8,950.00 | 8,950.00 | 90,038 |
| 2021-12-20 | 9,020.00 | 9,110.00 | 8,910.00 | 9,010.00 | 9,010.00 | 85,263 |
| 2021-12-17 | 9,050.00 | 9,110.00 | 9,000.00 | 9,040.00 | 9,040.00 | 80,517 |
| 2021-12-16 | 9,010.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 122,861 |
| 2021-12-15 | 8,840.00 | 9,150.00 | 8,770.00 | 9,000.00 | 9,000.00 | 199,635 |
| 2021-12-14 | 8,780.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,800.00 | 58,446 |
| 2021-12-13 | 8,940.00 | 8,940.00 | 8,720.00 | 8,780.00 | 8,780.00 | 90,141 |
| 2021-12-10 | 8,520.00 | 8,970.00 | 8,490.00 | 8,880.00 | 8,880.00 | 174,232 |
| 2021-12-09 | 8,590.00 | 8,680.00 | 8,550.00 | 8,590.00 | 8,590.00 | 46,615 |
| 2021-12-08 | 8,690.00 | 8,690.00 | 8,490.00 | 8,550.00 | 8,550.00 | 95,686 |
| 2021-12-07 | 8,070.00 | 8,500.00 | 8,050.00 | 8,500.00 | 8,500.00 | 128,965 |
| 2021-12-06 | 8,180.00 | 8,180.00 | 8,040.00 | 8,070.00 | 8,070.00 | 54,069 |
| 2021-12-03 | 8,020.00 | 8,260.00 | 8,010.00 | 8,210.00 | 8,210.00 | 78,495 |
| 2021-12-02 | 7,830.00 | 8,110.00 | 7,830.00 | 8,050.00 | 8,050.00 | 107,293 |
| 2021-12-01 | 7,700.00 | 8,100.00 | 7,660.00 | 7,960.00 | 7,960.00 | 237,597 |
| 2021-11-30 | 8,430.00 | 8,520.00 | 7,760.00 | 7,770.00 | 7,770.00 | 361,669 |
| 2021-11-29 | 8,470.00 | 8,810.00 | 8,400.00 | 8,460.00 | 8,460.00 | 196,682 |
| 2021-11-26 | 8,460.00 | 8,680.00 | 8,460.00 | 8,480.00 | 8,480.00 | 125,366 |
| 2021-11-25 | 8,780.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | 126,659 |
| 2021-11-24 | 8,590.00 | 8,850.00 | 8,590.00 | 8,680.00 | 8,680.00 | 126,334 |
| 2021-11-23 | 8,580.00 | 8,790.00 | 8,500.00 | 8,600.00 | 8,600.00 | 92,634 |
| 2021-11-22 | 8,530.00 | 8,630.00 | 8,260.00 | 8,580.00 | 8,580.00 | 102,927 |
| 2021-11-19 | 8,610.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,530.00 | 98,650 |
| 2021-11-18 | 8,710.00 | 8,720.00 | 8,260.00 | 8,610.00 | 8,610.00 | 81,432 |
| 2021-11-17 | 8,730.00 | 8,770.00 | 8,610.00 | 8,710.00 | 8,710.00 | 78,530 |
| 2021-11-16 | 8,860.00 | 8,880.00 | 8,700.00 | 8,700.00 | 8,700.00 | 76,639 |
| 2021-11-15 | 8,590.00 | 8,920.00 | 8,590.00 | 8,890.00 | 8,890.00 | 103,149 |
| 2021-11-12 | 8,450.00 | 8,700.00 | 8,400.00 | 8,590.00 | 8,590.00 | 76,808 |
| 2021-11-11 | 8,340.00 | 8,540.00 | 8,280.00 | 8,500.00 | 8,500.00 | 140,647 |
| 2021-11-10 | 8,810.00 | 8,930.00 | 8,480.00 | 8,530.00 | 8,530.00 | 189,709 |
| 2021-11-09 | 8,800.00 | 9,020.00 | 8,800.00 | 8,870.00 | 8,870.00 | 84,585 |
| 2021-11-08 | 8,890.00 | 8,970.00 | 8,720.00 | 8,810.00 | 8,810.00 | 118,645 |
| 2021-11-05 | 8,990.00 | 9,010.00 | 8,840.00 | 8,920.00 | 8,920.00 | 115,746 |
| 2021-11-04 | 9,200.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 143,498 |
| 2021-11-03 | 9,280.00 | 9,340.00 | 9,120.00 | 9,150.00 | 9,150.00 | 75,141 |
| 2021-11-02 | 9,080.00 | 9,330.00 | 9,080.00 | 9,270.00 | 9,270.00 | 89,996 |
| 2021-11-01 | 9,010.00 | 9,250.00 | 9,010.00 | 9,120.00 | 9,120.00 | 77,669 |
| 2021-10-29 | 9,140.00 | 9,200.00 | 9,010.00 | 9,030.00 | 9,030.00 | 98,522 |
| 2021-10-28 | 9,330.00 | 9,350.00 | 9,120.00 | 9,140.00 | 9,140.00 | 90,607 |
| 2021-10-27 | 9,270.00 | 9,340.00 | 9,180.00 | 9,300.00 | 9,300.00 | 60,719 |
| 2021-10-26 | 9,190.00 | 9,370.00 | 9,190.00 | 9,320.00 | 9,320.00 | 72,117 |
| 2021-10-25 | 9,360.00 | 9,380.00 | 9,070.00 | 9,210.00 | 9,210.00 | 97,969 |
← NewerPage 20 of 20 · 1,192 trading days
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.