See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,930.003,960.003,885.003,955.003,955.0010,111
2024-10-303,950.004,000.003,850.003,900.003,900.0020,136
2024-10-293,960.003,960.003,880.003,895.003,895.009,668
2024-10-283,890.003,980.003,885.003,915.003,915.0018,423
2024-10-253,840.004,000.003,840.003,885.003,885.0017,703
2024-10-244,040.004,040.003,800.003,915.003,915.0031,738
2024-10-234,080.004,110.003,995.004,000.004,000.0012,486
2024-10-224,095.004,165.003,985.004,080.004,080.0026,544
2024-10-214,250.004,320.004,100.004,100.004,100.0029,915
2024-10-184,205.004,315.004,200.004,265.004,265.0023,845
2024-10-174,225.004,305.004,205.004,280.004,280.0017,066
2024-10-164,345.004,345.004,260.004,265.004,265.0028,292
2024-10-154,400.004,400.004,245.004,330.004,330.0019,306
2024-10-144,400.004,405.004,300.004,300.004,300.0022,200
2024-10-114,340.004,425.004,300.004,360.004,360.0018,813
2024-10-104,435.004,480.004,380.004,380.004,380.0037,885
2024-10-084,500.004,510.004,400.004,435.004,435.0061,255
2024-10-074,500.004,600.004,420.004,495.004,495.0029,066
2024-10-044,635.004,635.004,485.004,505.004,505.0050,009
2024-10-024,670.004,700.004,515.004,565.004,565.0036,155
2024-09-304,335.004,695.004,270.004,665.004,665.00214,004
2024-09-274,335.004,350.004,250.004,250.004,250.0043,710
2024-09-264,305.004,400.004,300.004,330.004,330.0017,417
2024-09-254,415.004,440.004,345.004,345.004,345.0016,987
2024-09-244,425.004,465.004,375.004,375.004,375.0017,214
2024-09-234,345.004,430.004,290.004,395.004,395.0034,519
2024-09-204,335.004,400.004,295.004,305.004,305.0017,036
2024-09-194,220.004,350.004,200.004,335.004,335.0047,055
2024-09-134,400.004,400.004,225.004,285.004,285.0066,198
2024-09-124,450.004,470.004,270.004,405.004,405.00891,390
2024-09-114,460.004,525.004,400.004,425.004,425.0079,007
2024-09-104,500.004,560.004,405.004,505.004,505.0030,609
2024-09-094,505.004,580.004,380.004,530.004,530.0059,948
2024-09-064,485.004,780.004,445.004,535.004,535.00113,725
2024-09-054,725.004,800.004,480.004,485.004,485.00158,104
2024-09-044,400.004,840.004,400.004,725.004,725.00215,693
2024-09-034,750.004,845.004,645.004,775.004,775.00127,486
2024-09-024,610.004,910.004,610.004,805.004,805.00156,742
2024-08-304,580.004,660.004,460.004,605.004,605.0073,862
2024-08-294,575.004,655.004,450.004,600.004,600.00130,277
2024-08-284,670.004,685.004,530.004,620.004,620.00107,298
2024-08-274,740.004,760.004,545.004,620.004,620.00169,937
2024-08-264,540.004,860.004,540.004,750.004,750.00248,126
2024-08-234,535.004,580.004,400.004,540.004,540.0069,000
2024-08-224,465.004,590.004,400.004,545.004,545.00102,614
2024-08-214,475.004,555.004,290.004,465.004,465.0044,063
2024-08-204,700.004,720.004,470.004,510.004,510.00135,048
2024-08-194,325.004,625.004,300.004,620.004,620.00217,034
2024-08-164,340.004,340.004,225.004,270.004,270.0048,428
2024-08-144,240.004,330.004,130.004,220.004,220.0038,029
2024-08-123,875.004,105.003,810.004,020.004,020.00102,842
2024-08-093,820.003,945.003,785.003,800.003,800.0034,947
2024-08-083,850.004,185.003,830.003,840.003,840.00107,556
2024-08-074,025.004,080.003,900.003,900.003,900.0042,336
2024-08-063,850.004,170.003,850.004,000.004,000.0048,588
2024-08-054,175.004,175.003,730.004,050.004,050.00250,820
2024-08-024,250.004,250.004,070.004,170.004,170.0064,669
2024-08-014,180.004,295.004,180.004,225.004,225.0025,076
2024-07-314,270.004,290.004,170.004,220.004,220.0023,465
2024-07-304,380.004,380.004,235.004,235.004,235.0038,290
← NewerPage 9 of 20 · 1,199 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.