NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,240.00 | 8,380.00 | 8,020.00 | 8,140.00 | 3,922.82 | 18,864 |
| 2023-10-30 | 7,920.00 | 8,300.00 | 7,920.00 | 8,240.00 | 3,971.01 | 20,606 |
| 2023-10-27 | 7,920.00 | 8,190.00 | 7,920.00 | 8,080.00 | 3,893.91 | 25,230 |
| 2023-10-26 | 8,000.00 | 8,240.00 | 7,800.00 | 8,080.00 | 3,893.91 | 29,146 |
| 2023-10-25 | 8,170.00 | 8,400.00 | 8,150.00 | 8,290.00 | 3,995.11 | 26,858 |
| 2023-10-24 | 7,930.00 | 8,250.00 | 7,930.00 | 8,170.00 | 3,937.28 | 41,498 |
| 2023-10-23 | 7,910.00 | 8,070.00 | 7,900.00 | 8,010.00 | 3,860.17 | 12,376 |
| 2023-10-20 | 8,000.00 | 8,090.00 | 7,920.00 | 8,040.00 | 3,874.63 | 25,256 |
| 2023-10-19 | 8,140.00 | 8,220.00 | 8,000.00 | 8,040.00 | 3,874.63 | 47,808 |
| 2023-10-18 | 8,210.00 | 8,230.00 | 8,060.00 | 8,220.00 | 3,961.38 | 14,890 |
| 2023-10-17 | 8,100.00 | 8,290.00 | 8,100.00 | 8,210.00 | 3,956.56 | 23,576 |
| 2023-10-16 | 8,250.00 | 8,290.00 | 8,070.00 | 8,130.00 | 3,918.00 | 30,558 |
| 2023-10-13 | 8,480.00 | 8,480.00 | 8,300.00 | 8,300.00 | 3,999.93 | 39,006 |
| 2023-10-12 | 8,210.00 | 9,360.00 | 8,210.00 | 8,480.00 | 4,086.68 | 603,234 |
| 2023-10-11 | 8,140.00 | 8,270.00 | 8,110.00 | 8,210.00 | 3,956.56 | 5,348 |
| 2023-10-10 | 8,180.00 | 8,260.00 | 8,010.00 | 8,140.00 | 3,922.82 | 42,172 |
| 2023-10-06 | 8,150.00 | 8,220.00 | 8,120.00 | 8,160.00 | 3,932.46 | 10,480 |
| 2023-10-05 | 8,130.00 | 8,230.00 | 8,100.00 | 8,170.00 | 3,937.28 | 10,024 |
| 2023-10-04 | 8,130.00 | 8,220.00 | 8,020.00 | 8,180.00 | 3,942.10 | 26,434 |
| 2023-09-27 | 8,020.00 | 8,240.00 | 8,020.00 | 8,220.00 | 3,961.38 | 10,882 |
| 2023-09-26 | 8,360.00 | 8,360.00 | 8,070.00 | 8,240.00 | 3,971.01 | 22,318 |
| 2023-09-25 | 8,340.00 | 8,470.00 | 8,180.00 | 8,300.00 | 3,999.93 | 24,202 |
| 2023-09-22 | 8,360.00 | 8,370.00 | 8,220.00 | 8,340.00 | 4,019.21 | 19,278 |
| 2023-09-21 | 8,450.00 | 8,620.00 | 8,380.00 | 8,420.00 | 4,057.76 | 17,116 |
| 2023-09-20 | 8,750.00 | 8,750.00 | 8,400.00 | 8,450.00 | 4,072.22 | 51,562 |
| 2023-09-19 | 8,870.00 | 8,950.00 | 8,750.00 | 8,770.00 | 4,226.43 | 33,122 |
| 2023-09-18 | 8,900.00 | 9,000.00 | 8,820.00 | 8,870.00 | 4,274.62 | 37,052 |
| 2023-09-15 | 8,850.00 | 8,890.00 | 8,790.00 | 8,860.00 | 4,269.80 | 24,064 |
| 2023-09-14 | 8,770.00 | 8,860.00 | 8,620.00 | 8,800.00 | 4,240.89 | 26,846 |
| 2023-09-13 | 8,730.00 | 8,860.00 | 8,660.00 | 8,780.00 | 4,231.25 | 15,798 |
| 2023-09-12 | 8,870.00 | 9,050.00 | 8,760.00 | 8,810.00 | 4,245.71 | 50,334 |
| 2023-09-11 | 8,930.00 | 8,930.00 | 8,800.00 | 8,880.00 | 4,279.44 | 78,962 |
| 2023-09-08 | 9,000.00 | 9,070.00 | 8,750.00 | 8,880.00 | 4,279.44 | 62,196 |
| 2023-09-07 | 8,810.00 | 9,060.00 | 8,740.00 | 9,030.00 | 4,351.73 | 86,112 |
| 2023-09-06 | 8,710.00 | 9,250.00 | 8,710.00 | 8,890.00 | 4,284.26 | 313,906 |
| 2023-09-05 | 8,530.00 | 8,730.00 | 8,530.00 | 8,710.00 | 4,197.52 | 58,446 |
| 2023-09-04 | 8,680.00 | 8,700.00 | 8,480.00 | 8,640.00 | 4,163.78 | 59,030 |
| 2023-09-01 | 8,730.00 | 9,180.00 | 8,580.00 | 8,580.00 | 4,134.87 | 275,690 |
| 2023-08-31 | 8,460.00 | 10,180.00 | 8,460.00 | 8,700.00 | 4,192.70 | 2,084,760 |
| 2023-08-30 | 8,550.00 | 8,610.00 | 8,350.00 | 8,460.00 | 4,077.04 | 44,244 |
| 2023-08-29 | 8,550.00 | 8,600.00 | 8,490.00 | 8,540.00 | 4,115.59 | 36,300 |
| 2023-08-28 | 8,480.00 | 8,690.00 | 8,480.00 | 8,540.00 | 4,115.59 | 53,542 |
| 2023-08-25 | 8,320.00 | 8,490.00 | 8,280.00 | 8,410.00 | 4,052.94 | 42,250 |
| 2023-08-24 | 8,160.00 | 8,360.00 | 8,050.00 | 8,330.00 | 4,014.39 | 33,612 |
| 2023-08-23 | 8,330.00 | 8,360.00 | 7,540.00 | 8,160.00 | 3,932.46 | 104,612 |
| 2023-08-22 | 8,470.00 | 8,530.00 | 8,260.00 | 8,310.00 | 4,004.75 | 37,598 |
| 2023-08-21 | 8,490.00 | 8,500.00 | 8,290.00 | 8,420.00 | 4,057.76 | 22,614 |
| 2023-08-18 | 8,500.00 | 8,970.00 | 8,240.00 | 8,450.00 | 4,072.22 | 102,524 |
| 2023-08-17 | 8,700.00 | 8,710.00 | 8,150.00 | 8,460.00 | 4,077.04 | 145,160 |
| 2023-08-16 | 8,880.00 | 9,100.00 | 8,750.00 | 8,750.00 | 4,216.79 | 102,774 |
| 2023-08-14 | 8,960.00 | 9,140.00 | 8,660.00 | 9,140.00 | 4,404.74 | 175,956 |
| 2023-08-11 | 9,000.00 | 9,890.00 | 8,660.00 | 8,660.00 | 4,173.42 | 821,732 |
| 2023-08-10 | 8,040.00 | 9,250.00 | 8,030.00 | 8,620.00 | 4,154.14 | 582,628 |
| 2023-08-09 | 8,000.00 | 8,000.00 | 7,880.00 | 7,960.00 | 3,836.08 | 17,018 |
| 2023-08-08 | 7,960.00 | 8,160.00 | 7,860.00 | 7,970.00 | 3,840.90 | 21,684 |
| 2023-08-07 | 8,150.00 | 8,180.00 | 7,880.00 | 7,960.00 | 3,836.08 | 16,496 |
| 2023-08-04 | 7,980.00 | 8,160.00 | 7,940.00 | 8,130.00 | 3,918.00 | 23,434 |
| 2023-08-03 | 8,010.00 | 8,050.00 | 7,910.00 | 7,990.00 | 3,850.54 | 22,630 |
| 2023-08-02 | 8,110.00 | 8,150.00 | 7,960.00 | 8,070.00 | 3,889.09 | 10,490 |
| 2023-08-01 | 7,940.00 | 8,170.00 | 7,940.00 | 8,060.00 | 3,884.27 | 9,418 |
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.