NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,680.00 | 1,680.00 | 1,655.00 | 1,658.00 | 1,658.00 | 18,873 |
| 2025-10-27 | 1,679.00 | 1,700.00 | 1,647.00 | 1,680.00 | 1,680.00 | 52,110 |
| 2025-10-24 | 1,657.00 | 1,679.00 | 1,655.00 | 1,679.00 | 1,679.00 | 33,245 |
| 2025-10-23 | 1,680.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | 13,338 |
| 2025-10-22 | 1,679.00 | 1,694.00 | 1,674.00 | 1,679.00 | 1,679.00 | 8,686 |
| 2025-10-21 | 1,675.00 | 1,700.00 | 1,670.00 | 1,693.00 | 1,693.00 | 44,411 |
| 2025-10-20 | 1,716.00 | 1,716.00 | 1,641.00 | 1,689.00 | 1,689.00 | 23,048 |
| 2025-10-17 | 1,700.00 | 1,723.00 | 1,700.00 | 1,715.00 | 1,715.00 | 19,613 |
| 2025-10-16 | 1,725.00 | 1,745.00 | 1,685.00 | 1,700.00 | 1,700.00 | 28,123 |
| 2025-10-15 | 1,727.00 | 1,732.00 | 1,707.00 | 1,725.00 | 1,725.00 | 16,908 |
| 2025-10-14 | 1,768.00 | 1,769.00 | 1,728.00 | 1,729.00 | 1,729.00 | 23,481 |
| 2025-10-13 | 1,767.00 | 1,770.00 | 1,736.00 | 1,755.00 | 1,755.00 | 27,237 |
| 2025-10-10 | 1,799.00 | 1,799.00 | 1,767.00 | 1,767.00 | 1,767.00 | 32,198 |
| 2025-10-02 | 1,780.00 | 1,804.00 | 1,776.00 | 1,798.00 | 1,798.00 | 20,838 |
| 2025-10-01 | 1,785.00 | 1,804.00 | 1,770.00 | 1,780.00 | 1,780.00 | 18,887 |
| 2025-09-30 | 1,800.00 | 1,800.00 | 1,778.00 | 1,785.00 | 1,785.00 | 17,279 |
| 2025-09-29 | 1,815.00 | 1,822.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,704 |
| 2025-09-26 | 1,825.00 | 1,828.00 | 1,790.00 | 1,801.00 | 1,801.00 | 31,767 |
| 2025-09-25 | 1,812.00 | 1,828.00 | 1,797.00 | 1,826.00 | 1,826.00 | 15,321 |
| 2025-09-24 | 1,810.00 | 1,822.00 | 1,793.00 | 1,812.00 | 1,812.00 | 32,228 |
| 2025-09-23 | 1,828.00 | 1,828.00 | 1,807.00 | 1,824.00 | 1,824.00 | 28,428 |
| 2025-09-22 | 1,860.00 | 1,860.00 | 1,820.00 | 1,828.00 | 1,828.00 | 43,672 |
| 2025-09-19 | 1,862.00 | 1,863.00 | 1,840.00 | 1,859.00 | 1,859.00 | 15,357 |
| 2025-09-18 | 1,830.00 | 1,898.00 | 1,821.00 | 1,862.00 | 1,862.00 | 50,443 |
| 2025-09-17 | 1,844.00 | 1,853.00 | 1,810.00 | 1,827.00 | 1,827.00 | 57,056 |
| 2025-09-16 | 1,885.00 | 1,887.00 | 1,832.00 | 1,843.00 | 1,843.00 | 40,776 |
| 2025-09-15 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,880.00 | 40,106 |
| 2025-09-12 | 1,920.00 | 1,931.00 | 1,899.00 | 1,899.00 | 1,899.00 | 32,616 |
| 2025-09-11 | 1,925.00 | 1,941.00 | 1,902.00 | 1,910.00 | 1,910.00 | 26,317 |
| 2025-09-10 | 1,901.00 | 1,928.00 | 1,898.00 | 1,925.00 | 1,925.00 | 43,122 |
| 2025-09-09 | 1,923.00 | 1,928.00 | 1,910.00 | 1,923.00 | 1,923.00 | 12,691 |
| 2025-09-08 | 1,955.00 | 1,975.00 | 1,910.00 | 1,931.00 | 1,931.00 | 53,536 |
| 2025-09-05 | 1,943.00 | 1,955.00 | 1,881.00 | 1,955.00 | 1,955.00 | 41,187 |
| 2025-09-04 | 1,890.00 | 1,947.00 | 1,881.00 | 1,940.00 | 1,940.00 | 69,582 |
| 2025-09-03 | 1,819.00 | 2,090.00 | 1,770.00 | 1,886.00 | 1,886.00 | 465,539 |
| 2025-09-02 | 1,825.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | 20,772 |
| 2025-09-01 | 1,904.00 | 1,904.00 | 1,817.00 | 1,817.00 | 1,817.00 | 106,191 |
| 2025-08-29 | 1,970.00 | 1,970.00 | 1,890.00 | 1,905.00 | 1,905.00 | 57,162 |
| 2025-08-28 | 2,000.00 | 2,000.00 | 1,966.00 | 1,966.00 | 1,966.00 | 19,487 |
| 2025-08-27 | 2,025.00 | 2,030.00 | 1,979.00 | 1,998.00 | 1,998.00 | 28,424 |
| 2025-08-26 | 2,020.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | 17,979 |
| 2025-08-25 | 2,025.00 | 2,065.00 | 2,005.00 | 2,010.00 | 2,010.00 | 20,964 |
| 2025-08-22 | 2,055.00 | 2,100.00 | 2,010.00 | 2,025.00 | 2,025.00 | 46,426 |
| 2025-08-21 | 2,145.00 | 2,190.00 | 2,075.00 | 2,075.00 | 2,075.00 | 62,371 |
| 2025-08-20 | 2,100.00 | 2,175.00 | 2,020.00 | 2,150.00 | 2,150.00 | 95,387 |
| 2025-08-19 | 2,025.00 | 2,135.00 | 2,020.00 | 2,100.00 | 2,100.00 | 100,019 |
| 2025-08-18 | 2,220.00 | 2,220.00 | 2,015.00 | 2,020.00 | 2,020.00 | 167,695 |
| 2025-08-14 | 2,160.00 | 2,170.00 | 2,070.00 | 2,105.00 | 2,105.00 | 192,720 |
| 2025-08-13 | 2,040.00 | 2,180.00 | 2,040.00 | 2,175.00 | 2,175.00 | 248,675 |
| 2025-08-12 | 1,957.00 | 2,115.00 | 1,957.00 | 2,095.00 | 2,095.00 | 164,496 |
| 2025-08-11 | 1,997.00 | 1,997.00 | 1,950.00 | 1,957.00 | 1,957.00 | 25,323 |
| 2025-08-08 | 2,005.00 | 2,020.00 | 1,981.00 | 1,997.00 | 1,997.00 | 35,764 |
| 2025-08-07 | 2,025.00 | 2,030.00 | 1,956.00 | 2,025.00 | 2,025.00 | 58,311 |
| 2025-08-06 | 1,946.00 | 2,000.00 | 1,929.00 | 1,970.00 | 1,970.00 | 26,540 |
| 2025-08-05 | 1,935.00 | 1,996.00 | 1,911.00 | 1,936.00 | 1,936.00 | 21,729 |
| 2025-08-04 | 1,912.00 | 1,950.00 | 1,896.00 | 1,950.00 | 1,950.00 | 18,845 |
| 2025-08-01 | 2,025.00 | 2,025.00 | 1,911.00 | 1,912.00 | 1,912.00 | 71,021 |
| 2025-07-31 | 2,000.00 | 2,045.00 | 1,995.00 | 2,025.00 | 2,025.00 | 37,637 |
| 2025-07-30 | 2,030.00 | 2,060.00 | 1,999.00 | 2,000.00 | 2,000.00 | 53,038 |
| 2025-07-29 | 2,035.00 | 2,065.00 | 1,999.00 | 2,045.00 | 2,045.00 | 35,779 |
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.