NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,765.00 | 1,770.00 | 1,736.00 | 1,740.00 | 1,740.00 | 24,071 |
| 2026-01-21 | 1,772.00 | 1,773.00 | 1,731.00 | 1,760.00 | 1,760.00 | 38,156 |
| 2026-01-20 | 1,769.00 | 1,828.00 | 1,741.00 | 1,772.00 | 1,772.00 | 17,103 |
| 2026-01-19 | 1,820.00 | 1,824.00 | 1,761.00 | 1,770.00 | 1,770.00 | 38,961 |
| 2026-01-16 | 1,835.00 | 1,835.00 | 1,800.00 | 1,801.00 | 1,801.00 | 17,442 |
| 2026-01-15 | 1,802.00 | 1,835.00 | 1,753.00 | 1,830.00 | 1,830.00 | 105,850 |
| 2026-01-14 | 1,823.00 | 1,824.00 | 1,785.00 | 1,802.00 | 1,802.00 | 48,624 |
| 2026-01-13 | 1,807.00 | 1,868.00 | 1,782.00 | 1,804.00 | 1,804.00 | 16,879 |
| 2026-01-12 | 1,835.00 | 1,840.00 | 1,796.00 | 1,807.00 | 1,807.00 | 36,137 |
| 2026-01-09 | 1,884.00 | 1,884.00 | 1,823.00 | 1,837.00 | 1,837.00 | 15,847 |
| 2026-01-08 | 1,850.00 | 1,850.00 | 1,820.00 | 1,845.00 | 1,845.00 | 24,340 |
| 2026-01-07 | 1,850.00 | 1,854.00 | 1,824.00 | 1,826.00 | 1,826.00 | 19,899 |
| 2026-01-06 | 1,878.00 | 1,878.00 | 1,831.00 | 1,850.00 | 1,850.00 | 51,965 |
| 2026-01-05 | 1,910.00 | 1,925.00 | 1,873.00 | 1,878.00 | 1,878.00 | 66,277 |
| 2026-01-02 | 1,850.00 | 1,914.00 | 1,846.00 | 1,911.00 | 1,911.00 | 50,085 |
| 2025-12-30 | 1,850.00 | 1,865.00 | 1,848.00 | 1,864.00 | 1,864.00 | 19,549 |
| 2025-12-29 | 1,852.00 | 1,885.00 | 1,832.00 | 1,850.00 | 1,850.00 | 23,098 |
| 2025-12-26 | 1,865.00 | 1,911.00 | 1,853.00 | 1,853.00 | 1,853.00 | 30,769 |
| 2025-12-24 | 1,915.00 | 1,916.00 | 1,859.00 | 1,865.00 | 1,865.00 | 22,196 |
| 2025-12-23 | 1,928.00 | 1,949.00 | 1,901.00 | 1,916.00 | 1,916.00 | 25,611 |
| 2025-12-22 | 1,873.00 | 1,948.00 | 1,865.00 | 1,933.00 | 1,933.00 | 73,941 |
| 2025-12-19 | 1,813.00 | 2,100.00 | 1,805.00 | 1,864.00 | 1,864.00 | 453,917 |
| 2025-12-18 | 1,820.00 | 1,820.00 | 1,783.00 | 1,813.00 | 1,813.00 | 32,319 |
| 2025-12-17 | 1,815.00 | 1,870.00 | 1,810.00 | 1,821.00 | 1,821.00 | 24,851 |
| 2025-12-16 | 1,830.00 | 1,830.00 | 1,796.00 | 1,820.00 | 1,820.00 | 33,080 |
| 2025-12-15 | 1,851.00 | 1,899.00 | 1,795.00 | 1,828.00 | 1,828.00 | 39,529 |
| 2025-12-12 | 1,857.00 | 1,884.00 | 1,842.00 | 1,850.00 | 1,850.00 | 26,973 |
| 2025-12-11 | 1,875.00 | 1,923.00 | 1,846.00 | 1,870.00 | 1,870.00 | 58,875 |
| 2025-12-10 | 1,940.00 | 1,940.00 | 1,846.00 | 1,846.00 | 1,846.00 | 25,565 |
| 2025-12-09 | 1,933.00 | 1,971.00 | 1,908.00 | 1,940.00 | 1,940.00 | 30,778 |
| 2025-12-08 | 1,965.00 | 1,965.00 | 1,933.00 | 1,933.00 | 1,933.00 | 31,201 |
| 2025-12-05 | 1,945.00 | 1,984.00 | 1,941.00 | 1,970.00 | 1,970.00 | 17,883 |
| 2025-12-04 | 2,020.00 | 2,020.00 | 1,940.00 | 1,945.00 | 1,945.00 | 36,848 |
| 2025-12-03 | 2,005.00 | 2,075.00 | 1,996.00 | 1,996.00 | 1,996.00 | 85,508 |
| 2025-12-02 | 2,005.00 | 2,050.00 | 1,981.00 | 1,995.00 | 1,995.00 | 30,594 |
| 2025-12-01 | 2,080.00 | 2,080.00 | 1,990.00 | 1,995.00 | 1,995.00 | 87,773 |
| 2025-11-28 | 1,995.00 | 2,170.00 | 1,954.00 | 2,035.00 | 2,035.00 | 261,797 |
| 2025-11-27 | 1,995.00 | 2,025.00 | 1,900.00 | 1,986.00 | 1,986.00 | 32,642 |
| 2025-11-26 | 2,010.00 | 2,075.00 | 1,995.00 | 1,995.00 | 1,995.00 | 82,528 |
| 2025-11-25 | 2,000.00 | 2,025.00 | 1,926.00 | 2,010.00 | 2,010.00 | 125,712 |
| 2025-11-24 | 1,937.00 | 2,125.00 | 1,865.00 | 2,000.00 | 2,000.00 | 357,809 |
| 2025-11-21 | 1,831.00 | 1,886.00 | 1,795.00 | 1,864.00 | 1,864.00 | 102,102 |
| 2025-11-20 | 1,845.00 | 1,900.00 | 1,831.00 | 1,831.00 | 1,831.00 | 63,008 |
| 2025-11-19 | 1,880.00 | 1,890.00 | 1,791.00 | 1,860.00 | 1,860.00 | 81,075 |
| 2025-11-18 | 1,756.00 | 1,935.00 | 1,701.00 | 1,831.00 | 1,831.00 | 254,611 |
| 2025-11-17 | 1,654.00 | 1,756.00 | 1,649.00 | 1,756.00 | 1,756.00 | 81,486 |
| 2025-11-14 | 1,635.00 | 1,656.00 | 1,623.00 | 1,654.00 | 1,654.00 | 30,904 |
| 2025-11-13 | 1,621.00 | 1,660.00 | 1,620.00 | 1,636.00 | 1,636.00 | 36,260 |
| 2025-11-12 | 1,623.00 | 1,680.00 | 1,614.00 | 1,639.00 | 1,639.00 | 17,922 |
| 2025-11-11 | 1,657.00 | 1,666.00 | 1,620.00 | 1,623.00 | 1,623.00 | 40,063 |
| 2025-11-10 | 1,789.00 | 1,789.00 | 1,634.00 | 1,657.00 | 1,657.00 | 158,935 |
| 2025-11-07 | 1,654.00 | 1,766.00 | 1,638.00 | 1,707.00 | 1,707.00 | 38,622 |
| 2025-11-06 | 1,666.00 | 1,765.00 | 1,566.00 | 1,672.00 | 1,672.00 | 106,642 |
| 2025-11-05 | 1,637.00 | 1,723.00 | 1,554.00 | 1,599.00 | 1,599.00 | 176,202 |
| 2025-11-04 | 1,549.00 | 1,980.00 | 1,537.00 | 1,724.00 | 1,724.00 | 1,664,544 |
| 2025-11-03 | 1,608.00 | 1,608.00 | 1,543.00 | 1,549.00 | 1,549.00 | 74,333 |
| 2025-10-31 | 1,608.00 | 1,625.00 | 1,600.00 | 1,608.00 | 1,608.00 | 30,574 |
| 2025-10-30 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.00 | 1,607.00 | 40,398 |
| 2025-10-29 | 1,658.00 | 1,658.00 | 1,555.00 | 1,633.00 | 1,633.00 | 52,341 |
| 2025-10-28 | 1,680.00 | 1,680.00 | 1,655.00 | 1,658.00 | 1,658.00 | 18,873 |
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.