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%WTI102.97▲ 3.52%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,240.002,285.002,170.002,245.002,245.0049,479
2025-01-242,250.002,280.002,110.002,240.002,240.00118,297
2025-01-232,280.002,330.002,205.002,205.002,205.00239,720
2025-01-222,685.002,685.002,245.002,255.002,255.00833,313
2025-01-212,910.002,935.002,620.002,685.002,685.00128,140
2025-01-202,830.002,930.002,830.002,920.002,920.0070,923
2025-01-172,820.002,890.002,810.002,835.002,835.008,230
2025-01-162,755.002,830.002,755.002,830.002,830.0016,701
2025-01-152,810.002,820.002,710.002,755.002,755.0018,919
2025-01-142,820.002,840.002,775.002,810.002,810.006,749
2025-01-132,850.002,855.002,805.002,820.002,820.0011,492
2025-01-102,905.002,930.002,845.002,850.002,850.0011,905
2025-01-092,940.002,940.002,875.002,900.002,900.009,026
2025-01-082,945.002,945.002,890.002,905.002,905.0011,451
2025-01-072,905.002,960.002,900.002,900.002,900.0013,117
2025-01-062,925.002,985.002,770.002,930.002,930.0012,122
2025-01-032,875.002,920.002,840.002,915.002,915.0013,898
2025-01-022,920.002,940.002,820.002,845.002,845.007,900
2024-12-302,805.002,935.002,785.002,920.002,920.008,814
2024-12-272,830.002,900.002,770.002,790.002,790.00118,969
2024-12-262,845.003,005.002,845.002,865.002,865.0094,976
2024-12-242,880.002,915.002,800.002,840.002,840.0014,079
2024-12-232,880.002,950.002,750.002,880.002,880.0022,504
2024-12-202,995.002,995.002,880.002,880.002,880.0017,088
2024-12-193,015.003,015.002,950.002,995.002,995.009,132
2024-12-183,005.003,030.002,900.003,010.003,010.0019,799
2024-12-173,030.003,045.002,840.003,030.003,030.0079,797
2024-12-163,135.003,145.002,905.003,030.003,030.0055,607
2024-12-133,085.003,235.003,035.003,135.003,135.0018,210
2024-12-123,100.003,105.003,000.003,085.003,085.009,728
2024-12-113,005.003,170.003,005.003,070.003,070.0020,345
2024-12-103,030.003,195.002,855.003,005.003,005.00103,382
2024-12-093,130.003,135.002,970.003,060.003,060.0012,805
2024-12-063,210.003,215.002,940.003,150.003,150.0042,054
2024-12-053,070.003,220.003,020.003,215.003,215.0052,624
2024-12-043,280.003,320.003,150.003,160.003,160.0025,540
2024-12-033,170.003,335.003,170.003,325.003,325.0014,842
2024-12-023,170.003,240.003,145.003,200.003,200.0039,545
2024-11-293,465.003,465.003,245.003,245.003,245.0037,638
2024-11-283,325.003,500.003,270.003,465.003,465.0094,701
2024-11-273,525.003,620.003,430.003,440.003,440.0038,656
2024-11-263,610.003,700.003,535.003,560.003,560.0019,786
2024-11-253,570.003,700.003,425.003,610.003,610.0028,275
2024-11-223,620.003,660.003,490.003,575.003,575.0046,589
2024-11-213,840.003,840.003,620.003,620.003,620.0055,536
2024-11-203,955.003,955.003,840.003,840.003,840.0026,894
2024-11-193,685.004,000.003,685.003,965.003,965.00107,865
2024-11-183,845.003,845.003,750.003,815.003,815.0026,073
2024-11-153,830.003,840.003,795.003,840.003,840.0011,566
2024-11-143,800.003,900.003,785.003,800.003,800.0020,384
2024-11-133,880.003,920.003,660.003,825.003,825.0068,134
2024-11-123,970.003,975.003,660.003,945.003,945.0067,850
2024-11-114,095.004,130.003,925.003,970.003,970.0038,072
2024-11-084,260.004,260.004,130.004,165.004,165.0054,452
2024-11-073,900.004,400.003,850.004,300.004,300.00136,903
2024-11-063,905.003,970.003,895.003,895.003,895.0011,763
2024-11-053,720.004,080.003,720.003,915.003,915.0033,723
2024-11-043,805.003,860.003,605.003,850.003,850.0020,787
2024-11-013,960.003,960.003,805.003,805.003,805.0014,487
2024-10-313,930.003,960.003,885.003,955.003,955.0010,111
← NewerPage 8 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.