NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,015.00 | 2,015.00 | 1,986.00 | 1,990.00 | 1,990.00 | 25,511 |
| 2025-04-25 | 2,020.00 | 2,040.00 | 1,984.00 | 2,005.00 | 2,005.00 | 22,960 |
| 2025-04-24 | 2,025.00 | 2,045.00 | 1,999.00 | 2,015.00 | 2,015.00 | 31,527 |
| 2025-04-23 | 1,994.00 | 2,050.00 | 1,984.00 | 2,020.00 | 2,020.00 | 27,105 |
| 2025-04-22 | 1,980.00 | 2,015.00 | 1,980.00 | 1,983.00 | 1,983.00 | 15,292 |
| 2025-04-21 | 1,970.00 | 1,990.00 | 1,953.00 | 1,990.00 | 1,990.00 | 39,982 |
| 2025-04-18 | 2,000.00 | 2,000.00 | 1,971.00 | 1,983.00 | 1,983.00 | 19,710 |
| 2025-04-17 | 2,020.00 | 2,020.00 | 1,955.00 | 1,989.00 | 1,989.00 | 37,564 |
| 2025-04-16 | 2,045.00 | 2,045.00 | 1,966.00 | 2,010.00 | 2,010.00 | 48,541 |
| 2025-04-15 | 2,095.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 95,326 |
| 2025-04-14 | 2,065.00 | 2,155.00 | 2,050.00 | 2,095.00 | 2,095.00 | 68,906 |
| 2025-04-11 | 2,020.00 | 2,180.00 | 1,870.00 | 2,050.00 | 2,050.00 | 140,305 |
| 2025-04-10 | 1,959.00 | 2,170.00 | 1,950.00 | 2,065.00 | 2,065.00 | 239,722 |
| 2025-04-09 | 2,000.00 | 2,000.00 | 1,870.00 | 1,883.00 | 1,883.00 | 59,972 |
| 2025-04-08 | 1,979.00 | 2,075.00 | 1,978.00 | 2,005.00 | 2,005.00 | 48,235 |
| 2025-04-07 | 2,030.00 | 2,030.00 | 1,870.00 | 1,977.00 | 1,977.00 | 60,004 |
| 2025-04-04 | 2,195.00 | 2,285.00 | 1,998.00 | 2,030.00 | 2,030.00 | 166,386 |
| 2025-04-03 | 2,360.00 | 2,360.00 | 2,145.00 | 2,195.00 | 2,195.00 | 151,900 |
| 2025-04-02 | 2,395.00 | 2,575.00 | 2,275.00 | 2,360.00 | 2,360.00 | 363,163 |
| 2025-04-01 | 2,410.00 | 2,540.00 | 2,335.00 | 2,340.00 | 2,340.00 | 429,265 |
| 2025-03-31 | 2,240.00 | 2,635.00 | 2,240.00 | 2,295.00 | 2,295.00 | 884,955 |
| 2025-03-28 | 2,115.00 | 2,500.00 | 2,115.00 | 2,240.00 | 2,240.00 | 1,125,982 |
| 2025-03-27 | 2,085.00 | 2,165.00 | 2,015.00 | 2,150.00 | 2,150.00 | 143,041 |
| 2025-03-26 | 2,200.00 | 2,235.00 | 2,035.00 | 2,045.00 | 2,045.00 | 172,890 |
| 2025-03-25 | 2,275.00 | 2,280.00 | 2,055.00 | 2,195.00 | 2,195.00 | 197,176 |
| 2025-03-24 | 2,200.00 | 2,460.00 | 2,115.00 | 2,220.00 | 2,220.00 | 1,427,004 |
| 2025-03-21 | 1,764.00 | 2,290.00 | 1,755.00 | 2,290.00 | 2,290.00 | 908,603 |
| 2025-03-20 | 1,762.00 | 1,782.00 | 1,762.00 | 1,764.00 | 1,764.00 | 6,517 |
| 2025-03-19 | 1,785.00 | 1,794.00 | 1,762.00 | 1,762.00 | 1,762.00 | 10,781 |
| 2025-03-18 | 1,810.00 | 1,810.00 | 1,761.00 | 1,774.00 | 1,774.00 | 21,058 |
| 2025-03-17 | 1,803.00 | 1,803.00 | 1,761.00 | 1,780.00 | 1,780.00 | 16,383 |
| 2025-03-14 | 1,787.00 | 1,794.00 | 1,761.00 | 1,769.00 | 1,769.00 | 9,852 |
| 2025-03-13 | 1,810.00 | 1,810.00 | 1,770.00 | 1,779.00 | 1,779.00 | 14,087 |
| 2025-03-12 | 1,800.00 | 1,878.00 | 1,762.00 | 1,801.00 | 1,801.00 | 30,102 |
| 2025-03-11 | 1,801.00 | 1,801.00 | 1,768.00 | 1,768.00 | 1,768.00 | 43,080 |
| 2025-03-10 | 1,810.00 | 1,810.00 | 1,778.00 | 1,806.00 | 1,806.00 | 5,584 |
| 2025-03-07 | 1,851.00 | 1,851.00 | 1,800.00 | 1,810.00 | 1,810.00 | 16,349 |
| 2025-03-06 | 1,915.00 | 1,915.00 | 1,850.00 | 1,856.00 | 1,856.00 | 39,426 |
| 2025-03-05 | 1,929.00 | 1,950.00 | 1,846.00 | 1,928.00 | 1,928.00 | 32,930 |
| 2025-03-04 | 1,992.00 | 1,992.00 | 1,836.00 | 1,929.00 | 1,929.00 | 91,132 |
| 2025-02-28 | 1,757.00 | 1,860.00 | 1,671.00 | 1,836.00 | 1,836.00 | 72,771 |
| 2025-02-27 | 1,820.00 | 1,829.00 | 1,729.00 | 1,758.00 | 1,758.00 | 53,256 |
| 2025-02-26 | 1,890.00 | 1,890.00 | 1,801.00 | 1,814.00 | 1,814.00 | 34,114 |
| 2025-02-25 | 1,894.00 | 1,894.00 | 1,874.00 | 1,874.00 | 1,874.00 | 13,330 |
| 2025-02-24 | 1,900.00 | 1,900.00 | 1,879.00 | 1,887.00 | 1,887.00 | 23,841 |
| 2025-02-21 | 1,900.00 | 1,900.00 | 1,882.00 | 1,888.00 | 1,888.00 | 7,921 |
| 2025-02-20 | 1,895.00 | 1,895.00 | 1,886.00 | 1,888.00 | 1,888.00 | 12,422 |
| 2025-02-19 | 1,892.00 | 1,903.00 | 1,884.00 | 1,890.00 | 1,890.00 | 17,873 |
| 2025-02-18 | 1,928.00 | 1,928.00 | 1,892.00 | 1,892.00 | 1,892.00 | 37,723 |
| 2025-02-17 | 1,926.00 | 1,947.00 | 1,910.00 | 1,915.00 | 1,915.00 | 36,661 |
| 2025-02-14 | 1,925.00 | 1,955.00 | 1,925.00 | 1,944.00 | 1,944.00 | 19,373 |
| 2025-02-13 | 2,000.00 | 2,000.00 | 1,945.00 | 1,945.00 | 1,945.00 | 46,618 |
| 2025-02-12 | 2,025.00 | 2,025.00 | 1,985.00 | 1,989.00 | 1,989.00 | 25,114 |
| 2025-02-11 | 2,015.00 | 2,015.00 | 1,960.00 | 1,994.00 | 1,994.00 | 31,590 |
| 2025-02-10 | 1,987.00 | 2,100.00 | 1,835.00 | 1,975.00 | 1,975.00 | 82,793 |
| 2025-02-07 | 2,135.00 | 2,300.00 | 1,990.00 | 1,990.00 | 1,990.00 | 186,345 |
| 2025-02-06 | 2,100.00 | 2,145.00 | 2,070.00 | 2,130.00 | 2,130.00 | 31,142 |
| 2025-02-05 | 2,085.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,090.00 | 43,576 |
| 2025-02-04 | 2,100.00 | 2,185.00 | 2,065.00 | 2,085.00 | 2,085.00 | 108,204 |
| 2025-02-03 | 2,230.00 | 2,245.00 | 2,120.00 | 2,135.00 | 2,135.00 | 56,447 |
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.