NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,450.00 | 9,540.00 | 8,310.00 | 8,620.00 | 4,173.83 | 3,011,718 |
| 2024-07-23 | 8,060.00 | 9,030.00 | 8,060.00 | 8,190.00 | 3,965.62 | 1,871,088 |
| 2024-07-22 | 8,500.00 | 8,570.00 | 7,820.00 | 8,090.00 | 3,917.20 | 192,720 |
| 2024-07-19 | 7,970.00 | 8,410.00 | 7,830.00 | 8,340.00 | 4,038.26 | 250,612 |
| 2024-07-18 | 7,860.00 | 7,940.00 | 7,760.00 | 7,870.00 | 3,810.68 | 23,628 |
| 2024-07-17 | 7,900.00 | 7,960.00 | 7,850.00 | 7,860.00 | 3,805.84 | 20,308 |
| 2024-07-16 | 7,970.00 | 7,990.00 | 7,800.00 | 7,920.00 | 3,834.89 | 29,930 |
| 2024-07-15 | 7,930.00 | 7,990.00 | 7,820.00 | 7,970.00 | 3,859.10 | 32,646 |
| 2024-07-12 | 7,980.00 | 8,030.00 | 7,700.00 | 7,950.00 | 3,849.42 | 69,666 |
| 2024-07-11 | 8,100.00 | 8,100.00 | 7,970.00 | 8,000.00 | 3,873.63 | 35,188 |
| 2024-07-10 | 8,090.00 | 8,140.00 | 8,030.00 | 8,100.00 | 3,922.05 | 9,604 |
| 2024-07-09 | 8,110.00 | 8,130.00 | 8,030.00 | 8,090.00 | 3,917.20 | 14,304 |
| 2024-07-08 | 8,000.00 | 8,110.00 | 7,900.00 | 8,110.00 | 3,926.89 | 22,908 |
| 2024-07-05 | 8,010.00 | 8,060.00 | 7,960.00 | 8,000.00 | 3,873.63 | 12,776 |
| 2024-07-04 | 7,960.00 | 8,080.00 | 7,960.00 | 8,050.00 | 3,897.84 | 18,856 |
| 2024-07-03 | 7,980.00 | 8,030.00 | 7,870.00 | 8,000.00 | 3,873.63 | 40,612 |
| 2024-07-02 | 8,240.00 | 8,240.00 | 7,930.00 | 7,980.00 | 3,863.94 | 88,866 |
| 2024-07-01 | 8,200.00 | 8,320.00 | 8,170.00 | 8,240.00 | 3,989.83 | 49,368 |
| 2024-06-28 | 8,180.00 | 8,360.00 | 8,180.00 | 8,270.00 | 4,004.36 | 36,958 |
| 2024-06-27 | 8,550.00 | 8,740.00 | 8,210.00 | 8,210.00 | 3,975.31 | 139,882 |
| 2024-06-26 | 8,690.00 | 8,830.00 | 8,480.00 | 8,490.00 | 4,110.89 | 96,272 |
| 2024-06-25 | 8,570.00 | 8,740.00 | 8,510.00 | 8,680.00 | 4,202.88 | 68,428 |
| 2024-06-24 | 8,480.00 | 8,740.00 | 8,430.00 | 8,620.00 | 4,173.83 | 105,440 |
| 2024-06-21 | 8,590.00 | 8,620.00 | 8,340.00 | 8,460.00 | 4,096.36 | 98,540 |
| 2024-06-20 | 8,640.00 | 8,670.00 | 8,420.00 | 8,670.00 | 4,198.04 | 77,296 |
| 2024-06-19 | 8,650.00 | 8,660.00 | 8,450.00 | 8,570.00 | 4,149.62 | 113,304 |
| 2024-06-18 | 8,650.00 | 8,760.00 | 8,510.00 | 8,660.00 | 4,193.20 | 157,160 |
| 2024-06-17 | 9,080.00 | 9,080.00 | 8,590.00 | 8,650.00 | 4,188.36 | 254,494 |
| 2024-06-14 | 9,440.00 | 9,790.00 | 9,080.00 | 9,080.00 | 4,396.57 | 483,224 |
| 2024-06-13 | 9,540.00 | 9,750.00 | 9,050.00 | 9,350.00 | 4,527.30 | 1,253,862 |
| 2024-06-12 | 7,980.00 | 9,200.00 | 7,980.00 | 8,940.00 | 4,328.78 | 1,961,558 |
| 2024-06-11 | 7,960.00 | 8,040.00 | 7,890.00 | 7,980.00 | 3,863.94 | 25,676 |
| 2024-06-10 | 8,070.00 | 8,070.00 | 7,930.00 | 7,960.00 | 3,854.26 | 22,024 |
| 2024-06-07 | 8,000.00 | 8,100.00 | 8,000.00 | 8,080.00 | 3,912.36 | 20,128 |
| 2024-06-05 | 8,100.00 | 8,150.00 | 8,000.00 | 8,060.00 | 3,902.68 | 23,366 |
| 2024-06-04 | 8,280.00 | 8,300.00 | 8,080.00 | 8,110.00 | 3,926.89 | 31,280 |
| 2024-06-03 | 8,200.00 | 8,490.00 | 8,200.00 | 8,270.00 | 4,004.36 | 74,960 |
| 2024-05-31 | 8,020.00 | 8,400.00 | 8,000.00 | 8,170.00 | 3,955.94 | 109,110 |
| 2024-05-30 | 8,090.00 | 8,190.00 | 8,000.00 | 8,020.00 | 3,883.31 | 31,004 |
| 2024-05-29 | 8,000.00 | 8,270.00 | 7,880.00 | 8,110.00 | 3,926.89 | 88,948 |
| 2024-05-28 | 8,030.00 | 8,080.00 | 8,000.00 | 8,000.00 | 3,873.63 | 10,212 |
| 2024-05-27 | 8,080.00 | 8,080.00 | 8,010.00 | 8,020.00 | 3,883.31 | 14,946 |
| 2024-05-24 | 8,050.00 | 8,130.00 | 7,960.00 | 8,060.00 | 3,902.68 | 21,486 |
| 2024-05-23 | 8,010.00 | 8,080.00 | 7,950.00 | 8,010.00 | 3,878.47 | 18,460 |
| 2024-05-22 | 8,020.00 | 8,250.00 | 8,000.00 | 8,090.00 | 3,917.20 | 44,986 |
| 2024-05-21 | 7,880.00 | 8,110.00 | 7,880.00 | 8,020.00 | 3,883.31 | 30,092 |
| 2024-05-20 | 8,000.00 | 8,100.00 | 7,850.00 | 7,880.00 | 3,815.52 | 43,914 |
| 2024-05-17 | 8,030.00 | 8,290.00 | 7,930.00 | 8,050.00 | 3,897.84 | 41,754 |
| 2024-05-16 | 8,000.00 | 8,140.00 | 7,830.00 | 8,100.00 | 3,922.05 | 48,942 |
| 2024-05-14 | 8,290.00 | 8,300.00 | 7,990.00 | 7,990.00 | 3,868.78 | 78,100 |
| 2024-05-13 | 8,290.00 | 8,370.00 | 8,190.00 | 8,300.00 | 4,018.89 | 45,416 |
| 2024-05-10 | 8,260.00 | 8,340.00 | 8,190.00 | 8,320.00 | 4,028.57 | 39,314 |
| 2024-05-09 | 8,090.00 | 8,260.00 | 8,050.00 | 8,160.00 | 3,951.10 | 19,278 |
| 2024-05-08 | 8,120.00 | 8,160.00 | 8,050.00 | 8,130.00 | 3,936.57 | 32,400 |
| 2024-05-07 | 8,150.00 | 8,230.00 | 8,090.00 | 8,120.00 | 3,931.73 | 19,122 |
| 2024-05-03 | 8,270.00 | 8,270.00 | 8,050.00 | 8,140.00 | 3,941.41 | 50,292 |
| 2024-05-02 | 8,350.00 | 8,490.00 | 8,210.00 | 8,330.00 | 4,033.41 | 133,706 |
| 2024-04-30 | 8,020.00 | 8,150.00 | 7,870.00 | 8,040.00 | 3,892.99 | 41,664 |
| 2024-04-29 | 7,880.00 | 7,960.00 | 7,800.00 | 7,850.00 | 3,801.00 | 12,062 |
| 2024-04-26 | 7,920.00 | 7,950.00 | 7,840.00 | 7,880.00 | 3,815.52 | 12,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.