See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 238090.KQ stock page

NDFOS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,145.002,210.002,040.002,130.002,130.0033,461
2026-07-212,205.002,215.002,080.002,135.002,135.0043,216
2026-07-202,350.002,350.002,150.002,195.002,195.007,218
2026-07-162,445.002,445.002,205.002,310.002,310.0047,930
2026-07-152,405.002,410.002,320.002,330.002,330.0021,603
2026-07-142,400.002,415.002,270.002,330.002,330.0056,698
2026-07-132,400.002,495.002,370.002,400.002,400.0031,169
2026-07-102,425.002,515.002,405.002,420.002,420.0040,607
2026-07-092,530.002,530.002,395.002,445.002,445.0016,497
2026-07-082,555.002,555.002,430.002,500.002,500.0026,446
2026-07-072,575.002,575.002,445.002,530.002,530.0039,063
2026-07-062,700.002,700.002,500.002,500.002,500.0048,163
2026-07-032,730.002,860.002,535.002,700.002,700.0060,364
2026-07-022,590.002,820.002,520.002,750.002,750.0094,328
2026-07-012,505.002,715.002,445.002,640.002,640.00125,474
2026-06-302,720.002,720.002,405.002,505.002,505.00479,678
2026-06-292,290.002,720.002,290.002,720.002,720.0043,974
2026-06-262,550.002,695.002,350.002,530.002,530.0044,767
2026-06-252,760.002,830.002,475.002,550.002,550.0085,182
2026-06-242,750.002,925.002,635.002,835.002,835.0083,382
2026-06-232,290.002,940.002,285.002,800.002,800.00458,629
2026-06-222,530.002,530.002,265.002,350.002,350.0063,269
2026-06-192,600.002,645.002,375.002,460.002,460.0041,803
2026-06-182,675.002,760.002,465.002,600.002,600.0019,084
2026-06-172,470.002,660.002,430.002,600.002,600.0048,808
2026-06-162,550.002,590.002,450.002,510.002,510.0021,781
2026-06-152,635.002,780.002,505.002,550.002,550.0053,805
2026-06-122,425.002,785.002,425.002,635.002,635.0084,998
2026-06-112,555.002,555.002,300.002,425.002,425.0025,723
2026-06-102,425.002,590.002,375.002,425.002,425.0057,377
2026-06-092,210.002,500.002,210.002,425.002,425.0099,420
2026-06-082,270.003,000.002,165.002,210.002,210.00139,045
2026-06-052,500.002,510.002,265.002,400.002,400.0074,054
2026-06-042,590.002,755.002,460.002,500.002,500.0031,710
2026-06-022,615.002,620.002,465.002,590.002,590.0090,030
2026-06-012,855.002,880.002,570.002,615.002,615.00164,002
2026-05-293,150.003,150.002,790.002,855.002,855.00105,174
2026-05-283,235.003,255.002,975.003,000.003,000.00204,056
2026-05-272,755.003,395.002,755.003,235.003,235.00942,680
2026-05-262,925.002,925.002,635.002,750.002,750.00200,744
2026-05-222,700.002,875.002,680.002,855.002,855.00103,109
2026-05-212,675.002,785.002,590.002,700.002,700.00122,087
2026-05-202,925.002,925.002,675.002,675.002,675.00112,662
2026-05-193,045.003,160.002,675.002,875.002,875.00125,842
2026-05-183,375.003,375.002,810.003,035.003,035.00235,189
2026-05-153,170.003,435.003,000.003,425.003,425.00286,266
2026-05-143,320.003,320.003,055.003,170.003,170.00165,141
2026-05-133,410.003,485.003,300.003,310.003,310.0068,720
2026-05-123,470.003,500.003,360.003,450.003,450.0087,062
2026-05-113,795.003,795.003,410.003,460.003,460.00224,864
2026-05-083,330.003,925.003,220.003,800.003,800.00692,950
2026-05-073,180.003,915.003,180.003,330.003,330.00160,788
2026-05-063,050.003,315.003,020.003,175.003,175.00176,607
2026-05-043,310.003,395.003,000.003,130.003,130.00138,667
2026-04-303,360.003,440.003,205.003,310.003,310.0095,779
2026-04-293,445.003,470.003,310.003,360.003,360.0057,818
2026-04-283,375.003,500.003,260.003,370.003,370.00141,946
2026-04-273,430.003,580.003,205.003,375.003,375.00313,560
2026-04-243,525.003,525.003,390.003,435.003,435.0071,243
2026-04-233,615.003,620.003,450.003,470.003,470.0098,403
← NewerPage 2 of 5 · 245 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.