NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3,665.00 | 3,665.00 | 3,515.00 | 3,515.00 | 3,515.00 | 149,007 |
| 2026-04-21 | 3,950.00 | 3,950.00 | 3,490.00 | 3,670.00 | 3,670.00 | 265,535 |
| 2026-04-20 | 3,950.00 | 4,050.00 | 3,805.00 | 3,835.00 | 3,835.00 | 224,309 |
| 2026-04-17 | 3,950.00 | 4,000.00 | 3,805.00 | 3,950.00 | 3,950.00 | 159,472 |
| 2026-04-16 | 3,915.00 | 4,150.00 | 3,820.00 | 3,950.00 | 3,950.00 | 258,354 |
| 2026-04-15 | 3,840.00 | 3,950.00 | 3,720.00 | 3,925.00 | 3,925.00 | 243,760 |
| 2026-04-14 | 3,630.00 | 3,900.00 | 3,630.00 | 3,800.00 | 3,800.00 | 154,047 |
| 2026-04-13 | 3,540.00 | 3,700.00 | 3,480.00 | 3,640.00 | 3,640.00 | 178,476 |
| 2026-04-10 | 3,700.00 | 3,800.00 | 3,530.00 | 3,640.00 | 3,640.00 | 207,320 |
| 2026-04-09 | 3,810.00 | 3,860.00 | 3,610.00 | 3,650.00 | 3,650.00 | 203,887 |
| 2026-04-08 | 3,640.00 | 3,895.00 | 3,610.00 | 3,745.00 | 3,745.00 | 225,808 |
| 2026-04-07 | 3,925.00 | 3,930.00 | 3,535.00 | 3,570.00 | 3,570.00 | 363,644 |
| 2026-04-06 | 3,605.00 | 3,960.00 | 3,560.00 | 3,925.00 | 3,925.00 | 516,705 |
| 2026-04-03 | 3,410.00 | 3,750.00 | 3,370.00 | 3,600.00 | 3,600.00 | 642,830 |
| 2026-04-02 | 3,105.00 | 3,460.00 | 3,030.00 | 3,340.00 | 3,340.00 | 711,097 |
| 2026-04-01 | 3,195.00 | 3,195.00 | 2,940.00 | 3,080.00 | 3,080.00 | 135,938 |
| 2026-03-31 | 3,020.00 | 3,350.00 | 3,020.00 | 3,035.00 | 3,035.00 | 352,949 |
| 2026-03-30 | 2,815.00 | 3,170.00 | 2,705.00 | 3,130.00 | 3,130.00 | 377,920 |
| 2026-03-27 | 2,825.00 | 3,000.00 | 2,760.00 | 2,815.00 | 2,815.00 | 104,500 |
| 2026-03-26 | 3,010.00 | 3,040.00 | 2,825.00 | 2,825.00 | 2,825.00 | 103,879 |
| 2026-03-25 | 3,030.00 | 3,145.00 | 2,930.00 | 3,010.00 | 3,010.00 | 131,670 |
| 2026-03-24 | 3,185.00 | 3,360.00 | 3,015.00 | 3,015.00 | 3,015.00 | 264,094 |
| 2026-03-23 | 3,270.00 | 3,410.00 | 3,120.00 | 3,170.00 | 3,170.00 | 258,883 |
| 2026-03-20 | 2,925.00 | 3,290.00 | 2,790.00 | 3,265.00 | 3,265.00 | 361,922 |
| 2026-03-19 | 2,960.00 | 3,000.00 | 2,820.00 | 2,925.00 | 2,925.00 | 144,627 |
| 2026-03-18 | 3,080.00 | 3,080.00 | 2,915.00 | 2,985.00 | 2,985.00 | 175,738 |
| 2026-03-17 | 3,150.00 | 3,150.00 | 2,930.00 | 3,095.00 | 3,095.00 | 235,649 |
| 2026-03-16 | 3,065.00 | 3,180.00 | 2,970.00 | 3,125.00 | 3,125.00 | 274,478 |
| 2026-03-13 | 2,900.00 | 2,975.00 | 2,780.00 | 2,970.00 | 2,970.00 | 166,048 |
| 2026-03-12 | 2,800.00 | 2,940.00 | 2,790.00 | 2,900.00 | 2,900.00 | 179,332 |
| 2026-03-11 | 2,900.00 | 3,030.00 | 2,780.00 | 2,800.00 | 2,800.00 | 235,512 |
| 2026-03-10 | 2,950.00 | 3,065.00 | 2,695.00 | 2,860.00 | 2,860.00 | 209,338 |
| 2026-03-09 | 2,890.00 | 3,155.00 | 2,605.00 | 2,830.00 | 2,830.00 | 481,566 |
| 2026-03-06 | 2,655.00 | 2,960.00 | 2,575.00 | 2,890.00 | 2,890.00 | 686,020 |
| 2026-03-05 | 2,850.00 | 2,875.00 | 2,345.00 | 2,655.00 | 2,655.00 | 1,061,702 |
| 2026-03-04 | 2,450.00 | 3,015.00 | 2,220.00 | 2,915.00 | 2,915.00 | 2,534,484 |
| 2026-03-03 | 2,115.00 | 2,405.00 | 2,115.00 | 2,365.00 | 2,365.00 | 734,731 |
| 2026-02-27 | 2,040.00 | 2,180.00 | 1,952.00 | 2,100.00 | 2,100.00 | 334,113 |
| 2026-02-26 | 1,843.00 | 2,045.00 | 1,837.00 | 2,040.00 | 2,040.00 | 619,375 |
| 2026-02-25 | 1,800.00 | 1,851.00 | 1,768.00 | 1,843.00 | 1,843.00 | 197,537 |
| 2026-02-24 | 1,789.00 | 1,799.00 | 1,740.00 | 1,780.00 | 1,780.00 | 62,022 |
| 2026-02-23 | 1,657.00 | 1,799.00 | 1,655.00 | 1,789.00 | 1,789.00 | 138,985 |
| 2026-02-20 | 1,646.00 | 1,669.00 | 1,616.00 | 1,657.00 | 1,657.00 | 86,745 |
| 2026-02-19 | 1,653.00 | 1,674.00 | 1,618.00 | 1,660.00 | 1,660.00 | 108,278 |
| 2026-02-13 | 1,685.00 | 1,690.00 | 1,650.00 | 1,674.00 | 1,674.00 | 104,966 |
| 2026-02-12 | 1,655.00 | 1,718.00 | 1,631.00 | 1,685.00 | 1,685.00 | 130,771 |
| 2026-02-11 | 1,680.00 | 1,689.00 | 1,635.00 | 1,652.00 | 1,652.00 | 104,430 |
| 2026-02-10 | 1,664.00 | 1,678.00 | 1,616.00 | 1,675.00 | 1,675.00 | 158,913 |
| 2026-02-09 | 1,596.00 | 1,648.00 | 1,575.00 | 1,648.00 | 1,648.00 | 168,961 |
| 2026-02-06 | 1,587.00 | 1,619.00 | 1,538.00 | 1,601.00 | 1,601.00 | 156,036 |
| 2026-02-05 | 1,616.00 | 1,629.00 | 1,587.00 | 1,603.00 | 1,603.00 | 122,078 |
| 2026-02-04 | 1,611.00 | 1,658.00 | 1,594.00 | 1,616.00 | 1,616.00 | 152,843 |
| 2026-02-03 | 1,640.00 | 1,640.00 | 1,584.00 | 1,610.00 | 1,610.00 | 183,691 |
| 2026-02-02 | 1,643.00 | 1,649.00 | 1,601.00 | 1,642.00 | 1,642.00 | 70,949 |
| 2026-01-30 | 1,700.00 | 1,700.00 | 1,629.00 | 1,643.00 | 1,643.00 | 124,919 |
| 2026-01-29 | 1,762.00 | 1,762.00 | 1,691.00 | 1,700.00 | 1,700.00 | 111,288 |
| 2026-01-28 | 1,745.00 | 1,775.00 | 1,734.00 | 1,739.00 | 1,739.00 | 61,878 |
| 2026-01-27 | 1,765.00 | 1,770.00 | 1,703.00 | 1,735.00 | 1,735.00 | 23,874 |
| 2026-01-26 | 1,796.00 | 1,796.00 | 1,745.00 | 1,758.00 | 1,758.00 | 155,951 |
| 2026-01-23 | 1,740.00 | 1,789.00 | 1,740.00 | 1,785.00 | 1,785.00 | 46,170 |
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.