NDFOS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,739.00 | 1,739.00 | 1,652.00 | 1,664.00 | 1,664.00 | 14,045 |
| 2026-10-20 | 1,747.00 | 1,748.00 | 1,656.00 | 1,717.00 | 1,717.00 | 2,391 |
| 2026-10-19 | 1,551.00 | 1,717.00 | 1,551.00 | 1,717.00 | 1,717.00 | 15,656 |
| 2026-10-16 | 1,690.00 | 1,748.00 | 1,670.00 | 1,671.00 | 1,671.00 | 13,690 |
| 2026-10-15 | 1,761.00 | 1,766.00 | 1,672.00 | 1,692.00 | 1,692.00 | 14,029 |
| 2026-10-14 | 1,815.00 | 1,815.00 | 1,733.00 | 1,766.00 | 1,766.00 | 10,816 |
| 2026-10-13 | 1,700.00 | 1,793.00 | 1,700.00 | 1,786.00 | 1,786.00 | 19,364 |
| 2026-10-12 | 1,800.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 11,662 |
| 2026-10-08 | 1,736.00 | 1,779.00 | 1,680.00 | 1,778.00 | 1,778.00 | 14,845 |
| 2026-10-07 | 1,795.00 | 1,823.00 | 1,714.00 | 1,736.00 | 1,736.00 | 27,774 |
| 2026-10-06 | 1,803.00 | 1,803.00 | 1,732.00 | 1,784.00 | 1,784.00 | 25,679 |
| 2026-10-02 | 1,825.00 | 1,825.00 | 1,755.00 | 1,789.00 | 1,789.00 | 14,194 |
| 2026-10-01 | 1,804.00 | 1,804.00 | 1,778.00 | 1,788.00 | 1,788.00 | 22,696 |
| 2026-09-30 | 1,810.00 | 1,854.00 | 1,776.00 | 1,804.00 | 1,804.00 | 14,105 |
| 2026-09-29 | 1,868.00 | 1,868.00 | 1,800.00 | 1,824.00 | 1,824.00 | 19,192 |
| 2026-09-28 | 1,885.00 | 1,885.00 | 1,846.00 | 1,874.00 | 1,874.00 | 9,627 |
| 2026-09-23 | 1,867.00 | 1,982.00 | 1,855.00 | 1,885.00 | 1,885.00 | 14,135 |
| 2026-09-22 | 1,887.00 | 1,943.00 | 1,804.00 | 1,884.00 | 1,884.00 | 15,617 |
| 2026-09-21 | 1,950.00 | 1,950.00 | 1,825.00 | 1,907.00 | 1,907.00 | 8,795 |
| 2026-09-18 | 1,955.00 | 1,955.00 | 1,906.00 | 1,907.00 | 1,907.00 | 12,103 |
| 2026-09-17 | 1,971.00 | 2,035.00 | 1,885.00 | 1,955.00 | 1,955.00 | 33,636 |
| 2026-09-16 | 1,726.00 | 2,110.00 | 1,726.00 | 1,967.00 | 1,967.00 | 255,090 |
| 2026-09-15 | 1,827.00 | 1,827.00 | 1,725.00 | 1,725.00 | 1,725.00 | 9,346 |
| 2026-09-14 | 1,815.00 | 1,815.00 | 1,701.00 | 1,772.00 | 1,772.00 | 16,084 |
| 2026-09-11 | 1,808.00 | 1,830.00 | 1,780.00 | 1,815.00 | 1,815.00 | 4,878 |
| 2026-09-10 | 1,815.00 | 1,828.00 | 1,798.00 | 1,815.00 | 1,815.00 | 4,735 |
| 2026-09-09 | 1,837.00 | 1,837.00 | 1,770.00 | 1,815.00 | 1,815.00 | 7,585 |
| 2026-09-08 | 1,736.00 | 1,853.00 | 1,720.00 | 1,833.00 | 1,833.00 | 11,443 |
| 2026-09-07 | 1,749.00 | 1,801.00 | 1,736.00 | 1,736.00 | 1,736.00 | 17,835 |
| 2026-09-04 | 1,775.00 | 1,775.00 | 1,710.00 | 1,764.00 | 1,764.00 | 1,098 |
| 2026-09-03 | 1,783.00 | 1,785.00 | 1,689.00 | 1,706.00 | 1,706.00 | 27,734 |
| 2026-09-02 | 1,757.00 | 1,783.00 | 1,736.00 | 1,782.00 | 1,782.00 | 13,391 |
| 2026-09-01 | 1,775.00 | 1,783.00 | 1,680.00 | 1,782.00 | 1,782.00 | 15,344 |
| 2026-08-31 | 1,735.00 | 1,790.00 | 1,694.00 | 1,770.00 | 1,770.00 | 17,235 |
| 2026-08-28 | 1,760.00 | 1,770.00 | 1,677.00 | 1,730.00 | 1,730.00 | 26,628 |
| 2026-08-27 | 1,751.00 | 1,790.00 | 1,751.00 | 1,774.00 | 1,774.00 | 24,191 |
| 2026-08-26 | 1,820.00 | 1,860.00 | 1,801.00 | 1,830.00 | 1,830.00 | 21,203 |
| 2026-08-25 | 1,810.00 | 1,820.00 | 1,741.00 | 1,818.00 | 1,818.00 | 9,520 |
| 2026-08-24 | 1,797.00 | 1,840.00 | 1,750.00 | 1,800.00 | 1,800.00 | 18,199 |
| 2026-08-21 | 1,882.00 | 1,882.00 | 1,823.00 | 1,837.00 | 1,837.00 | 18,510 |
| 2026-08-20 | 1,810.00 | 1,895.00 | 1,749.00 | 1,884.00 | 1,884.00 | 51,764 |
| 2026-08-19 | 1,900.00 | 1,900.00 | 1,765.00 | 1,840.00 | 1,840.00 | 17,336 |
| 2026-08-18 | 1,999.00 | 1,999.00 | 1,881.00 | 1,898.00 | 1,898.00 | 49,909 |
| 2026-08-14 | 2,095.00 | 2,095.00 | 1,900.00 | 1,999.00 | 1,999.00 | 20,455 |
| 2026-08-13 | 2,090.00 | 2,175.00 | 2,055.00 | 2,095.00 | 2,095.00 | 13,827 |
| 2026-08-12 | 2,190.00 | 2,190.00 | 2,065.00 | 2,090.00 | 2,090.00 | 8,747 |
| 2026-08-11 | 2,185.00 | 2,185.00 | 2,070.00 | 2,140.00 | 2,140.00 | 8,848 |
| 2026-08-10 | 2,070.00 | 2,150.00 | 2,040.00 | 2,125.00 | 2,125.00 | 21,646 |
| 2026-08-07 | 2,275.00 | 2,275.00 | 2,060.00 | 2,070.00 | 2,070.00 | 37,430 |
| 2026-08-06 | 2,285.00 | 2,285.00 | 2,150.00 | 2,200.00 | 2,200.00 | 29,602 |
| 2026-08-05 | 2,165.00 | 2,285.00 | 2,125.00 | 2,230.00 | 2,230.00 | 29,234 |
| 2026-08-04 | 2,180.00 | 2,180.00 | 2,050.00 | 2,165.00 | 2,165.00 | 14,983 |
| 2026-08-03 | 2,010.00 | 2,180.00 | 1,904.00 | 2,110.00 | 2,110.00 | 11,965 |
| 2026-07-31 | 2,105.00 | 2,105.00 | 1,932.00 | 2,005.00 | 2,005.00 | 34,757 |
| 2026-07-30 | 1,980.00 | 2,035.00 | 1,958.00 | 2,005.00 | 2,005.00 | 9,651 |
| 2026-07-29 | 2,105.00 | 2,105.00 | 1,910.00 | 2,040.00 | 2,040.00 | 49,978 |
| 2026-07-28 | 2,145.00 | 2,170.00 | 2,000.00 | 2,045.00 | 2,045.00 | 11,144 |
| 2026-07-27 | 2,210.00 | 2,210.00 | 2,095.00 | 2,170.00 | 2,170.00 | 10,338 |
| 2026-07-24 | 2,245.00 | 2,245.00 | 2,130.00 | 2,150.00 | 2,150.00 | 14,056 |
| 2026-07-23 | 2,115.00 | 2,340.00 | 2,110.00 | 2,245.00 | 2,245.00 | 7,680 |
Page 1 of 2 · 61 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.