NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,700.00 | 8,790.00 | 8,700.00 | 8,760.00 | 4,241.62 | 12,234 |
| 2024-01-25 | 8,800.00 | 8,800.00 | 8,620.00 | 8,800.00 | 4,260.99 | 25,994 |
| 2024-01-24 | 8,800.00 | 8,900.00 | 8,710.00 | 8,800.00 | 4,260.99 | 16,548 |
| 2024-01-23 | 8,910.00 | 8,980.00 | 8,770.00 | 8,830.00 | 4,275.51 | 50,894 |
| 2024-01-22 | 8,860.00 | 8,990.00 | 8,750.00 | 8,980.00 | 4,348.15 | 105,008 |
| 2024-01-19 | 8,900.00 | 8,940.00 | 8,800.00 | 8,860.00 | 4,290.04 | 36,744 |
| 2024-01-18 | 8,690.00 | 8,850.00 | 8,680.00 | 8,850.00 | 4,285.20 | 37,402 |
| 2024-01-17 | 8,900.00 | 8,900.00 | 8,510.00 | 8,760.00 | 4,241.62 | 61,518 |
| 2024-01-16 | 8,750.00 | 8,850.00 | 8,650.00 | 8,850.00 | 4,285.20 | 37,992 |
| 2024-01-15 | 8,650.00 | 8,770.00 | 8,580.00 | 8,770.00 | 4,246.46 | 22,038 |
| 2024-01-12 | 8,700.00 | 8,800.00 | 8,480.00 | 8,650.00 | 4,188.36 | 28,684 |
| 2024-01-11 | 8,830.00 | 8,830.00 | 8,700.00 | 8,710.00 | 4,217.41 | 19,612 |
| 2024-01-10 | 8,750.00 | 8,840.00 | 8,700.00 | 8,810.00 | 4,265.83 | 37,738 |
| 2024-01-09 | 8,780.00 | 8,820.00 | 8,730.00 | 8,770.00 | 4,246.46 | 37,868 |
| 2024-01-08 | 8,730.00 | 8,750.00 | 8,640.00 | 8,730.00 | 4,227.09 | 34,356 |
| 2024-01-05 | 8,850.00 | 8,900.00 | 8,660.00 | 8,740.00 | 4,231.94 | 29,340 |
| 2024-01-04 | 9,000.00 | 9,040.00 | 8,760.00 | 8,850.00 | 4,285.20 | 33,176 |
| 2024-01-03 | 8,740.00 | 8,950.00 | 8,700.00 | 8,920.00 | 4,319.09 | 68,054 |
| 2024-01-02 | 8,800.00 | 8,800.00 | 8,650.00 | 8,760.00 | 4,241.62 | 29,304 |
| 2023-12-28 | 8,640.00 | 8,800.00 | 8,550.00 | 8,800.00 | 4,260.99 | 49,922 |
| 2023-12-27 | 8,440.00 | 8,660.00 | 8,440.00 | 8,640.00 | 4,183.52 | 24,932 |
| 2023-12-26 | 8,510.00 | 8,570.00 | 8,400.00 | 8,480.00 | 4,086.68 | 19,796 |
| 2023-12-22 | 8,550.00 | 8,550.00 | 8,450.00 | 8,520.00 | 4,105.95 | 17,492 |
| 2023-12-21 | 8,540.00 | 8,630.00 | 8,480.00 | 8,550.00 | 4,120.41 | 21,830 |
| 2023-12-20 | 8,600.00 | 8,750.00 | 8,530.00 | 8,630.00 | 4,158.96 | 27,076 |
| 2023-12-19 | 8,510.00 | 8,730.00 | 8,460.00 | 8,590.00 | 4,139.69 | 22,016 |
| 2023-12-18 | 8,540.00 | 8,600.00 | 8,480.00 | 8,550.00 | 4,120.41 | 14,544 |
| 2023-12-15 | 8,560.00 | 8,560.00 | 8,500.00 | 8,540.00 | 4,115.59 | 20,362 |
| 2023-12-14 | 8,590.00 | 8,660.00 | 8,500.00 | 8,560.00 | 4,125.23 | 19,786 |
| 2023-12-13 | 8,740.00 | 8,740.00 | 8,520.00 | 8,590.00 | 4,139.69 | 17,266 |
| 2023-12-12 | 8,900.00 | 8,900.00 | 8,680.00 | 8,740.00 | 4,211.97 | 37,564 |
| 2023-12-11 | 8,690.00 | 8,900.00 | 8,590.00 | 8,750.00 | 4,216.79 | 62,642 |
| 2023-12-08 | 8,260.00 | 9,080.00 | 8,260.00 | 8,680.00 | 4,183.06 | 269,428 |
| 2023-12-07 | 8,490.00 | 8,530.00 | 8,280.00 | 8,300.00 | 3,999.93 | 30,392 |
| 2023-12-06 | 8,320.00 | 8,450.00 | 8,260.00 | 8,400.00 | 4,048.12 | 55,928 |
| 2023-12-05 | 8,150.00 | 8,820.00 | 8,150.00 | 8,340.00 | 4,019.21 | 52,882 |
| 2023-12-04 | 8,250.00 | 8,250.00 | 8,170.00 | 8,200.00 | 3,951.74 | 13,276 |
| 2023-12-01 | 8,230.00 | 8,280.00 | 8,160.00 | 8,250.00 | 3,975.83 | 14,254 |
| 2023-11-30 | 8,140.00 | 8,270.00 | 8,140.00 | 8,230.00 | 3,966.20 | 37,490 |
| 2023-11-29 | 8,200.00 | 8,320.00 | 8,100.00 | 8,190.00 | 3,946.92 | 34,618 |
| 2023-11-28 | 8,170.00 | 8,340.00 | 8,160.00 | 8,190.00 | 3,946.92 | 42,260 |
| 2023-11-27 | 8,420.00 | 8,510.00 | 8,330.00 | 8,330.00 | 4,014.39 | 32,176 |
| 2023-11-24 | 8,390.00 | 8,500.00 | 8,300.00 | 8,420.00 | 4,057.76 | 23,972 |
| 2023-11-23 | 8,440.00 | 8,440.00 | 8,310.00 | 8,350.00 | 4,024.03 | 58,990 |
| 2023-11-22 | 8,470.00 | 8,470.00 | 8,300.00 | 8,390.00 | 4,043.30 | 27,704 |
| 2023-11-21 | 8,450.00 | 8,540.00 | 8,360.00 | 8,480.00 | 4,086.68 | 30,144 |
| 2023-11-20 | 8,420.00 | 8,490.00 | 8,320.00 | 8,490.00 | 4,091.49 | 22,480 |
| 2023-11-17 | 8,450.00 | 8,540.00 | 8,300.00 | 8,400.00 | 4,048.12 | 50,164 |
| 2023-11-16 | 8,400.00 | 8,530.00 | 8,310.00 | 8,490.00 | 4,091.49 | 50,108 |
| 2023-11-15 | 8,330.00 | 8,520.00 | 8,320.00 | 8,400.00 | 4,048.12 | 54,344 |
| 2023-11-14 | 8,310.00 | 8,560.00 | 8,190.00 | 8,310.00 | 4,004.75 | 179,614 |
| 2023-11-13 | 8,300.00 | 8,470.00 | 8,260.00 | 8,320.00 | 4,009.57 | 70,806 |
| 2023-11-10 | 8,190.00 | 9,260.00 | 8,190.00 | 8,260.00 | 3,980.65 | 1,873,524 |
| 2023-11-09 | 8,170.00 | 8,300.00 | 8,130.00 | 8,250.00 | 3,975.83 | 17,274 |
| 2023-11-08 | 8,110.00 | 8,230.00 | 8,020.00 | 8,170.00 | 3,937.28 | 29,616 |
| 2023-11-07 | 8,190.00 | 8,260.00 | 8,050.00 | 8,100.00 | 3,903.55 | 27,772 |
| 2023-11-06 | 8,260.00 | 8,360.00 | 8,180.00 | 8,270.00 | 3,985.47 | 37,626 |
| 2023-11-03 | 8,200.00 | 8,240.00 | 8,100.00 | 8,210.00 | 3,956.56 | 11,542 |
| 2023-11-02 | 8,120.00 | 8,220.00 | 8,110.00 | 8,190.00 | 3,946.92 | 21,496 |
| 2023-11-01 | 8,140.00 | 8,280.00 | 8,100.00 | 8,190.00 | 3,946.92 | 11,552 |
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.