NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,850.00 | 7,900.00 | 7,820.00 | 7,830.00 | 3,791.31 | 9,020 |
| 2024-04-24 | 7,820.00 | 7,920.00 | 7,820.00 | 7,820.00 | 3,786.47 | 12,136 |
| 2024-04-23 | 7,900.00 | 7,900.00 | 7,770.00 | 7,880.00 | 3,815.52 | 10,894 |
| 2024-04-22 | 7,860.00 | 7,900.00 | 7,650.00 | 7,880.00 | 3,815.52 | 12,080 |
| 2024-04-19 | 7,760.00 | 7,900.00 | 7,680.00 | 7,860.00 | 3,805.84 | 10,462 |
| 2024-04-18 | 7,630.00 | 7,830.00 | 7,630.00 | 7,820.00 | 3,786.47 | 9,836 |
| 2024-04-17 | 7,740.00 | 7,790.00 | 7,660.00 | 7,670.00 | 3,713.84 | 15,926 |
| 2024-04-16 | 7,830.00 | 7,920.00 | 7,590.00 | 7,740.00 | 3,747.73 | 42,732 |
| 2024-04-15 | 7,990.00 | 7,990.00 | 7,900.00 | 7,930.00 | 3,839.73 | 12,340 |
| 2024-04-12 | 8,030.00 | 8,080.00 | 7,950.00 | 7,990.00 | 3,868.78 | 10,542 |
| 2024-04-11 | 8,020.00 | 8,060.00 | 7,900.00 | 8,030.00 | 3,888.15 | 10,078 |
| 2024-04-09 | 8,000.00 | 8,040.00 | 7,900.00 | 8,020.00 | 3,883.31 | 27,996 |
| 2024-04-08 | 8,200.00 | 8,200.00 | 7,930.00 | 8,000.00 | 3,873.63 | 38,880 |
| 2024-04-05 | 8,250.00 | 8,280.00 | 8,140.00 | 8,180.00 | 3,960.78 | 18,512 |
| 2024-04-04 | 8,250.00 | 8,280.00 | 8,160.00 | 8,260.00 | 3,999.52 | 22,582 |
| 2024-04-03 | 8,180.00 | 8,280.00 | 8,160.00 | 8,250.00 | 3,994.68 | 16,102 |
| 2024-04-02 | 8,340.00 | 8,340.00 | 8,160.00 | 8,180.00 | 3,960.78 | 50,248 |
| 2024-04-01 | 8,310.00 | 8,360.00 | 8,200.00 | 8,340.00 | 4,038.26 | 23,322 |
| 2024-03-29 | 8,400.00 | 8,510.00 | 8,320.00 | 8,320.00 | 4,028.57 | 22,328 |
| 2024-03-28 | 8,300.00 | 8,560.00 | 8,300.00 | 8,460.00 | 4,096.36 | 42,496 |
| 2024-03-27 | 8,310.00 | 8,410.00 | 8,300.00 | 8,380.00 | 4,057.62 | 18,776 |
| 2024-03-26 | 8,270.00 | 8,410.00 | 8,270.00 | 8,340.00 | 4,038.26 | 22,170 |
| 2024-03-25 | 8,340.00 | 8,450.00 | 8,260.00 | 8,340.00 | 4,038.26 | 14,372 |
| 2024-03-22 | 8,300.00 | 8,350.00 | 8,270.00 | 8,340.00 | 4,038.26 | 8,094 |
| 2024-03-21 | 8,230.00 | 8,390.00 | 8,230.00 | 8,360.00 | 4,047.94 | 15,132 |
| 2024-03-20 | 8,320.00 | 8,370.00 | 8,250.00 | 8,320.00 | 4,028.57 | 24,838 |
| 2024-03-19 | 8,330.00 | 8,370.00 | 8,220.00 | 8,320.00 | 4,028.57 | 14,444 |
| 2024-03-18 | 8,260.00 | 8,360.00 | 8,260.00 | 8,320.00 | 4,028.57 | 14,270 |
| 2024-03-15 | 8,260.00 | 8,350.00 | 8,240.00 | 8,310.00 | 4,023.73 | 9,040 |
| 2024-03-14 | 8,250.00 | 8,290.00 | 8,130.00 | 8,260.00 | 3,999.52 | 16,488 |
| 2024-03-13 | 8,290.00 | 8,320.00 | 8,220.00 | 8,290.00 | 4,014.04 | 18,444 |
| 2024-03-12 | 8,200.00 | 8,290.00 | 8,190.00 | 8,290.00 | 4,014.04 | 11,652 |
| 2024-03-11 | 8,250.00 | 8,450.00 | 8,220.00 | 8,220.00 | 3,980.15 | 12,322 |
| 2024-03-08 | 8,210.00 | 8,330.00 | 8,210.00 | 8,250.00 | 3,994.68 | 16,284 |
| 2024-03-07 | 8,370.00 | 8,370.00 | 8,230.00 | 8,250.00 | 3,994.68 | 11,958 |
| 2024-03-06 | 8,240.00 | 8,350.00 | 8,240.00 | 8,330.00 | 4,033.41 | 13,434 |
| 2024-03-05 | 8,310.00 | 8,410.00 | 8,310.00 | 8,350.00 | 4,043.10 | 12,658 |
| 2024-03-04 | 8,300.00 | 8,450.00 | 8,300.00 | 8,370.00 | 4,052.78 | 25,212 |
| 2024-02-29 | 8,450.00 | 8,450.00 | 8,310.00 | 8,380.00 | 4,057.62 | 20,338 |
| 2024-02-28 | 8,380.00 | 8,450.00 | 8,370.00 | 8,450.00 | 4,091.52 | 20,424 |
| 2024-02-27 | 8,400.00 | 8,450.00 | 8,360.00 | 8,420.00 | 4,076.99 | 16,898 |
| 2024-02-26 | 8,470.00 | 8,490.00 | 8,400.00 | 8,460.00 | 4,096.36 | 20,952 |
| 2024-02-23 | 8,540.00 | 8,580.00 | 8,400.00 | 8,470.00 | 4,101.20 | 13,688 |
| 2024-02-22 | 8,530.00 | 8,610.00 | 8,460.00 | 8,490.00 | 4,110.89 | 30,148 |
| 2024-02-21 | 8,500.00 | 9,240.00 | 8,300.00 | 8,620.00 | 4,173.83 | 222,684 |
| 2024-02-20 | 8,500.00 | 8,530.00 | 8,430.00 | 8,500.00 | 4,115.73 | 18,466 |
| 2024-02-19 | 8,490.00 | 8,540.00 | 8,460.00 | 8,500.00 | 4,115.73 | 15,240 |
| 2024-02-16 | 8,490.00 | 8,530.00 | 8,410.00 | 8,490.00 | 4,110.89 | 13,202 |
| 2024-02-15 | 8,400.00 | 8,550.00 | 8,400.00 | 8,490.00 | 4,110.89 | 21,080 |
| 2024-02-14 | 8,430.00 | 8,470.00 | 8,360.00 | 8,460.00 | 4,096.36 | 9,520 |
| 2024-02-13 | 8,420.00 | 8,480.00 | 8,380.00 | 8,450.00 | 4,091.52 | 18,594 |
| 2024-02-08 | 8,380.00 | 8,470.00 | 8,340.00 | 8,420.00 | 4,076.99 | 19,012 |
| 2024-02-07 | 8,270.00 | 8,380.00 | 8,250.00 | 8,380.00 | 4,057.62 | 14,158 |
| 2024-02-06 | 8,310.00 | 8,350.00 | 8,200.00 | 8,270.00 | 4,004.36 | 51,722 |
| 2024-02-05 | 8,430.00 | 8,470.00 | 8,300.00 | 8,430.00 | 4,081.83 | 35,476 |
| 2024-02-02 | 8,390.00 | 8,590.00 | 8,380.00 | 8,430.00 | 4,081.83 | 26,982 |
| 2024-02-01 | 8,500.00 | 8,550.00 | 8,400.00 | 8,400.00 | 4,067.31 | 34,332 |
| 2024-01-31 | 8,620.00 | 8,620.00 | 8,450.00 | 8,510.00 | 4,120.57 | 25,542 |
| 2024-01-30 | 8,700.00 | 8,800.00 | 8,510.00 | 8,600.00 | 4,164.15 | 24,044 |
| 2024-01-29 | 8,700.00 | 8,810.00 | 8,660.00 | 8,740.00 | 4,231.94 | 16,308 |
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.