NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,860.00 | 8,000.00 | 7,850.00 | 7,970.00 | 3,840.90 | 17,264 |
| 2023-07-28 | 7,740.00 | 7,940.00 | 7,740.00 | 7,890.00 | 3,802.34 | 9,110 |
| 2023-07-27 | 7,600.00 | 8,000.00 | 7,510.00 | 7,940.00 | 3,826.44 | 33,306 |
| 2023-07-26 | 7,720.00 | 7,800.00 | 7,600.00 | 7,740.00 | 3,730.06 | 85,636 |
| 2023-07-25 | 8,020.00 | 8,030.00 | 7,900.00 | 7,910.00 | 3,811.98 | 44,808 |
| 2023-07-24 | 8,290.00 | 8,380.00 | 7,900.00 | 8,070.00 | 3,889.09 | 74,122 |
| 2023-07-21 | 8,620.00 | 8,700.00 | 8,380.00 | 8,390.00 | 4,043.30 | 41,100 |
| 2023-07-20 | 8,500.00 | 8,950.00 | 8,470.00 | 8,670.00 | 4,178.24 | 16,406 |
| 2023-07-19 | 8,620.00 | 8,660.00 | 8,470.00 | 8,560.00 | 4,125.23 | 23,774 |
| 2023-07-18 | 8,830.00 | 8,920.00 | 8,560.00 | 8,660.00 | 4,173.42 | 37,682 |
| 2023-07-17 | 8,940.00 | 8,940.00 | 8,680.00 | 8,870.00 | 4,274.62 | 40,830 |
| 2023-07-14 | 9,080.00 | 9,080.00 | 8,850.00 | 8,940.00 | 4,308.36 | 22,804 |
| 2023-07-13 | 9,050.00 | 9,760.00 | 8,960.00 | 9,080.00 | 4,375.83 | 301,660 |
| 2023-07-12 | 8,940.00 | 9,060.00 | 8,860.00 | 9,050.00 | 4,361.37 | 43,586 |
| 2023-07-11 | 8,630.00 | 8,940.00 | 8,630.00 | 8,940.00 | 4,308.36 | 29,986 |
| 2023-07-10 | 8,800.00 | 9,270.00 | 8,600.00 | 8,710.00 | 4,197.52 | 85,432 |
| 2023-07-07 | 8,830.00 | 8,940.00 | 8,780.00 | 8,790.00 | 4,236.07 | 22,162 |
| 2023-07-06 | 9,000.00 | 9,040.00 | 8,830.00 | 8,890.00 | 4,284.26 | 41,656 |
| 2023-07-05 | 9,150.00 | 9,150.00 | 8,910.00 | 8,910.00 | 4,293.90 | 25,916 |
| 2023-07-04 | 9,010.00 | 9,090.00 | 8,910.00 | 9,090.00 | 4,380.65 | 25,710 |
| 2023-07-03 | 9,120.00 | 9,200.00 | 9,010.00 | 9,010.00 | 4,342.09 | 22,112 |
| 2023-06-30 | 8,970.00 | 9,060.00 | 8,900.00 | 9,000.00 | 4,337.27 | 13,384 |
| 2023-06-29 | 9,060.00 | 9,090.00 | 8,940.00 | 8,970.00 | 4,322.82 | 20,314 |
| 2023-06-28 | 9,110.00 | 9,120.00 | 9,000.00 | 9,060.00 | 4,366.19 | 25,364 |
| 2023-06-27 | 9,180.00 | 9,180.00 | 8,990.00 | 9,060.00 | 4,366.19 | 20,056 |
| 2023-06-26 | 9,050.00 | 9,140.00 | 8,760.00 | 9,060.00 | 4,366.19 | 22,264 |
| 2023-06-23 | 9,110.00 | 9,180.00 | 8,930.00 | 9,020.00 | 4,346.91 | 33,404 |
| 2023-06-22 | 9,180.00 | 9,310.00 | 9,110.00 | 9,110.00 | 4,390.28 | 41,004 |
| 2023-06-21 | 9,010.00 | 9,250.00 | 9,010.00 | 9,210.00 | 4,438.48 | 45,746 |
| 2023-06-20 | 9,010.00 | 9,350.00 | 8,950.00 | 9,000.00 | 4,337.27 | 70,366 |
| 2023-06-19 | 9,140.00 | 9,220.00 | 8,880.00 | 9,010.00 | 4,342.09 | 38,286 |
| 2023-06-16 | 9,030.00 | 9,220.00 | 9,010.00 | 9,140.00 | 4,404.74 | 29,676 |
| 2023-06-15 | 9,040.00 | 9,050.00 | 8,900.00 | 9,030.00 | 4,351.73 | 32,098 |
| 2023-06-14 | 9,250.00 | 9,250.00 | 8,850.00 | 9,040.00 | 4,356.55 | 73,434 |
| 2023-06-13 | 9,210.00 | 9,430.00 | 9,140.00 | 9,250.00 | 4,457.75 | 53,006 |
| 2023-06-12 | 9,400.00 | 9,490.00 | 9,100.00 | 9,240.00 | 4,452.93 | 136,500 |
| 2023-06-09 | 8,520.00 | 10,720.00 | 8,440.00 | 9,400.00 | 4,530.04 | 1,372,696 |
| 2023-06-08 | 8,640.00 | 8,640.00 | 8,450.00 | 8,450.00 | 4,072.22 | 6,460 |
| 2023-06-07 | 8,380.00 | 8,690.00 | 8,380.00 | 8,640.00 | 4,163.78 | 14,482 |
| 2023-06-05 | 8,390.00 | 8,440.00 | 8,320.00 | 8,400.00 | 4,048.12 | 13,666 |
| 2023-06-02 | 8,310.00 | 8,410.00 | 8,270.00 | 8,390.00 | 4,043.30 | 13,582 |
| 2023-06-01 | 8,400.00 | 8,480.00 | 8,280.00 | 8,350.00 | 4,024.03 | 23,864 |
| 2023-05-31 | 8,530.00 | 8,590.00 | 8,180.00 | 8,430.00 | 4,062.58 | 30,028 |
| 2023-05-30 | 8,570.00 | 8,640.00 | 8,500.00 | 8,590.00 | 4,139.69 | 17,942 |
| 2023-05-26 | 8,740.00 | 8,740.00 | 8,570.00 | 8,600.00 | 4,144.51 | 9,866 |
| 2023-05-25 | 8,860.00 | 8,910.00 | 8,630.00 | 8,740.00 | 4,211.97 | 39,064 |
| 2023-05-24 | 9,050.00 | 9,050.00 | 8,840.00 | 8,860.00 | 4,269.80 | 13,664 |
| 2023-05-23 | 9,090.00 | 9,100.00 | 8,970.00 | 9,050.00 | 4,361.37 | 22,658 |
| 2023-05-22 | 8,770.00 | 9,060.00 | 8,760.00 | 9,040.00 | 4,356.55 | 42,712 |
| 2023-05-19 | 8,830.00 | 8,830.00 | 8,670.00 | 8,810.00 | 4,245.71 | 28,878 |
| 2023-05-18 | 8,620.00 | 8,830.00 | 8,620.00 | 8,780.00 | 4,231.25 | 48,784 |
| 2023-05-17 | 8,450.00 | 8,730.00 | 8,450.00 | 8,610.00 | 4,149.32 | 42,354 |
| 2023-05-16 | 8,560.00 | 8,650.00 | 8,400.00 | 8,450.00 | 4,072.22 | 14,612 |
| 2023-05-15 | 8,440.00 | 8,630.00 | 8,150.00 | 8,600.00 | 4,144.51 | 36,840 |
| 2023-05-12 | 8,680.00 | 8,690.00 | 8,190.00 | 8,440.00 | 4,067.40 | 26,746 |
| 2023-05-11 | 8,550.00 | 8,600.00 | 8,390.00 | 8,540.00 | 4,115.59 | 44,822 |
| 2023-05-10 | 8,270.00 | 8,580.00 | 8,260.00 | 8,490.00 | 4,091.49 | 58,108 |
| 2023-05-09 | 8,040.00 | 8,430.00 | 8,040.00 | 8,270.00 | 3,985.47 | 5,726 |
| 2023-05-08 | 8,020.00 | 8,220.00 | 8,020.00 | 8,210.00 | 3,956.56 | 6,558 |
| 2023-05-04 | 8,110.00 | 8,530.00 | 8,060.00 | 8,220.00 | 3,961.38 | 23,418 |
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.