See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,040.002,050.002,005.002,025.002,025.0023,894
2025-07-252,100.002,105.002,030.002,055.002,055.0077,779
2025-07-242,185.002,195.002,115.002,115.002,115.0040,909
2025-07-232,185.002,235.002,150.002,170.002,170.0081,689
2025-07-222,145.002,195.002,140.002,180.002,180.0062,339
2025-07-212,120.002,195.002,100.002,145.002,145.0063,635
2025-07-182,180.002,190.002,125.002,140.002,140.0055,135
2025-07-172,125.002,180.002,110.002,180.002,180.0040,546
2025-07-162,175.002,175.002,135.002,145.002,145.0039,777
2025-07-152,190.002,200.002,165.002,180.002,180.0043,385
2025-07-142,150.002,190.002,130.002,190.002,190.00100,958
2025-07-112,190.002,195.002,115.002,140.002,140.00125,584
2025-07-102,210.002,230.002,185.002,200.002,200.00111,445
2025-07-092,215.002,245.002,180.002,210.002,210.0075,352
2025-07-082,200.002,250.002,160.002,200.002,200.00207,869
2025-07-072,000.002,295.001,991.002,205.002,205.00639,272
2025-07-042,015.002,050.001,996.002,000.002,000.0029,238
2025-07-032,035.002,035.001,975.002,015.002,015.0050,297
2025-07-022,010.002,010.001,984.001,991.001,991.0016,836
2025-07-012,045.002,045.001,985.002,010.002,010.0023,749
2025-06-301,972.002,005.001,965.001,985.001,985.0025,322
2025-06-272,000.002,040.001,971.001,971.001,971.0024,855
2025-06-261,956.002,130.001,956.002,000.002,000.00117,678
2025-06-252,045.002,045.001,980.002,020.002,020.0049,889
2025-06-241,971.002,015.001,961.002,000.002,000.00114,419
2025-06-232,025.002,025.001,959.001,985.001,985.0042,331
2025-06-201,988.002,040.001,960.002,025.002,025.0058,897
2025-06-192,035.002,040.001,972.001,988.001,988.0078,069
2025-06-182,060.002,060.002,000.002,035.002,035.0088,068
2025-06-172,080.002,080.002,020.002,045.002,045.0035,895
2025-06-162,080.002,080.002,040.002,075.002,075.0034,704
2025-06-132,145.002,145.002,070.002,075.002,075.0064,110
2025-06-122,175.002,175.002,100.002,140.002,140.0076,771
2025-06-112,150.002,175.002,100.002,160.002,160.0032,701
2025-06-102,095.002,150.002,095.002,115.002,115.0041,131
2025-06-092,150.002,150.002,060.002,120.002,120.0059,540
2025-06-052,190.002,195.002,110.002,130.002,130.0045,405
2025-06-042,115.002,210.002,105.002,185.002,185.0073,961
2025-06-022,185.002,185.002,115.002,115.002,115.0035,594
2025-05-302,085.002,175.002,010.002,175.002,175.0066,397
2025-05-292,055.002,140.002,040.002,085.002,085.0032,179
2025-05-282,080.002,110.002,040.002,050.002,050.0026,337
2025-05-272,095.002,125.002,070.002,100.002,100.0019,534
2025-05-262,100.002,130.002,010.002,100.002,100.0059,537
2025-05-232,200.002,205.002,105.002,110.002,110.0057,365
2025-05-222,135.002,200.002,095.002,200.002,200.00126,604
2025-05-212,105.002,190.002,070.002,160.002,160.00119,861
2025-05-202,075.002,135.002,035.002,105.002,105.0091,363
2025-05-192,120.002,130.002,025.002,100.002,100.00115,671
2025-05-161,968.002,360.001,922.002,085.002,085.001,218,232
2025-05-151,926.001,960.001,880.001,903.001,903.0011,257
2025-05-141,969.001,969.001,902.001,925.001,925.0019,746
2025-05-131,922.001,960.001,902.001,959.001,959.0025,092
2025-05-121,893.001,942.001,807.001,910.001,910.0021,053
2025-05-091,940.001,944.001,865.001,880.001,880.0064,748
2025-05-081,996.002,010.001,940.001,940.001,940.0024,488
2025-05-071,965.002,015.001,956.001,980.001,980.0026,512
2025-05-022,020.002,020.001,944.001,965.001,965.0022,423
2025-04-302,020.002,020.001,980.001,997.001,997.0014,537
2025-04-291,992.002,015.001,971.001,990.001,990.0018,707
← NewerPage 6 of 20 · 1,192 trading daysOlder →

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.