NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,150.00 | 8,180.00 | 8,080.00 | 8,120.00 | 3,913.18 | 4,920 |
| 2023-05-02 | 8,100.00 | 8,140.00 | 7,990.00 | 8,100.00 | 3,903.55 | 8,558 |
| 2023-04-28 | 8,160.00 | 8,160.00 | 8,020.00 | 8,090.00 | 3,898.73 | 7,236 |
| 2023-04-27 | 8,020.00 | 8,080.00 | 7,990.00 | 8,060.00 | 3,884.27 | 12,474 |
| 2023-04-26 | 8,140.00 | 8,140.00 | 8,030.00 | 8,030.00 | 3,869.81 | 12,430 |
| 2023-04-25 | 8,150.00 | 8,210.00 | 8,030.00 | 8,170.00 | 3,937.28 | 19,140 |
| 2023-04-24 | 8,160.00 | 8,330.00 | 8,150.00 | 8,170.00 | 3,937.28 | 14,310 |
| 2023-04-21 | 8,370.00 | 8,390.00 | 8,140.00 | 8,160.00 | 3,932.46 | 20,374 |
| 2023-04-20 | 8,550.00 | 8,550.00 | 8,300.00 | 8,370.00 | 4,033.66 | 21,822 |
| 2023-04-19 | 8,590.00 | 8,590.00 | 8,430.00 | 8,500.00 | 4,096.31 | 19,394 |
| 2023-04-18 | 8,400.00 | 8,510.00 | 8,250.00 | 8,490.00 | 4,091.49 | 21,630 |
| 2023-04-17 | 8,440.00 | 8,440.00 | 8,340.00 | 8,410.00 | 4,052.94 | 21,418 |
| 2023-04-14 | 8,290.00 | 8,440.00 | 8,260.00 | 8,440.00 | 4,067.40 | 19,062 |
| 2023-04-13 | 8,290.00 | 8,340.00 | 8,200.00 | 8,280.00 | 3,990.29 | 16,248 |
| 2023-04-12 | 8,330.00 | 8,370.00 | 8,210.00 | 8,280.00 | 3,990.29 | 28,524 |
| 2023-04-11 | 8,140.00 | 8,360.00 | 8,030.00 | 8,280.00 | 3,990.29 | 31,932 |
| 2023-04-10 | 8,450.00 | 8,450.00 | 8,100.00 | 8,170.00 | 3,937.28 | 45,356 |
| 2023-04-07 | 8,460.00 | 8,500.00 | 8,320.00 | 8,450.00 | 4,072.22 | 27,138 |
| 2023-04-06 | 8,500.00 | 8,550.00 | 8,410.00 | 8,410.00 | 4,052.94 | 46,222 |
| 2023-04-05 | 8,580.00 | 8,690.00 | 8,450.00 | 8,500.00 | 4,096.31 | 37,434 |
| 2023-04-04 | 8,770.00 | 8,810.00 | 8,600.00 | 8,640.00 | 4,163.78 | 27,596 |
| 2023-04-03 | 8,720.00 | 8,860.00 | 8,430.00 | 8,770.00 | 4,226.43 | 30,332 |
| 2023-03-31 | 8,600.00 | 8,780.00 | 8,600.00 | 8,720.00 | 4,202.34 | 8,796 |
| 2023-03-30 | 8,500.00 | 8,680.00 | 8,450.00 | 8,680.00 | 4,183.06 | 12,736 |
| 2023-03-29 | 8,590.00 | 8,590.00 | 8,450.00 | 8,490.00 | 4,091.49 | 16,624 |
| 2023-03-28 | 8,450.00 | 8,590.00 | 8,450.00 | 8,590.00 | 4,139.69 | 26,454 |
| 2023-03-27 | 8,640.00 | 8,640.00 | 8,370.00 | 8,510.00 | 4,101.13 | 13,212 |
| 2023-03-24 | 8,500.00 | 8,640.00 | 8,400.00 | 8,640.00 | 4,163.78 | 19,842 |
| 2023-03-23 | 8,500.00 | 8,780.00 | 8,290.00 | 8,480.00 | 4,086.68 | 14,782 |
| 2023-03-22 | 8,620.00 | 8,870.00 | 8,520.00 | 8,520.00 | 4,105.95 | 12,828 |
| 2023-03-21 | 8,680.00 | 8,820.00 | 8,600.00 | 8,610.00 | 4,149.32 | 15,124 |
| 2023-03-20 | 8,780.00 | 8,780.00 | 8,660.00 | 8,680.00 | 4,183.06 | 11,332 |
| 2023-03-17 | 8,450.00 | 8,780.00 | 8,390.00 | 8,780.00 | 4,231.25 | 15,414 |
| 2023-03-16 | 8,310.00 | 8,590.00 | 8,160.00 | 8,400.00 | 4,048.12 | 13,050 |
| 2023-03-15 | 8,930.00 | 8,930.00 | 8,400.00 | 8,570.00 | 4,130.05 | 17,386 |
| 2023-03-14 | 8,700.00 | 8,700.00 | 8,200.00 | 8,480.00 | 4,086.68 | 35,728 |
| 2023-03-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,760.00 | 4,221.61 | 20,258 |
| 2023-03-10 | 9,090.00 | 9,130.00 | 8,800.00 | 8,900.00 | 4,289.08 | 21,706 |
| 2023-03-09 | 9,000.00 | 9,300.00 | 8,810.00 | 9,120.00 | 4,395.10 | 18,294 |
| 2023-03-08 | 9,100.00 | 9,250.00 | 8,870.00 | 8,960.00 | 4,318.00 | 31,802 |
| 2023-03-07 | 9,240.00 | 9,330.00 | 9,010.00 | 9,100.00 | 4,385.47 | 36,652 |
| 2023-03-06 | 9,460.00 | 9,460.00 | 9,240.00 | 9,330.00 | 4,496.31 | 22,546 |
| 2023-03-03 | 9,350.00 | 9,470.00 | 9,310.00 | 9,410.00 | 4,534.86 | 17,284 |
| 2023-03-02 | 9,250.00 | 9,390.00 | 9,200.00 | 9,300.00 | 4,481.85 | 27,406 |
| 2023-02-28 | 9,160.00 | 9,290.00 | 9,130.00 | 9,200.00 | 4,433.66 | 24,514 |
| 2023-02-27 | 9,120.00 | 9,300.00 | 9,120.00 | 9,240.00 | 4,452.93 | 23,904 |
| 2023-02-24 | 9,390.00 | 9,390.00 | 9,210.00 | 9,310.00 | 4,486.67 | 25,940 |
| 2023-02-23 | 9,480.00 | 9,480.00 | 9,250.00 | 9,380.00 | 4,520.40 | 11,670 |
| 2023-02-22 | 9,580.00 | 9,580.00 | 9,240.00 | 9,480.00 | 4,568.59 | 21,624 |
| 2023-02-21 | 9,610.00 | 9,660.00 | 9,520.00 | 9,580.00 | 4,616.79 | 20,432 |
| 2023-02-20 | 9,520.00 | 9,780.00 | 9,420.00 | 9,610.00 | 4,631.24 | 25,474 |
| 2023-02-17 | 9,220.00 | 10,400.00 | 9,110.00 | 9,560.00 | 4,607.15 | 331,126 |
| 2023-02-16 | 9,230.00 | 9,360.00 | 9,110.00 | 9,260.00 | 4,462.57 | 31,264 |
| 2023-02-15 | 9,540.00 | 9,590.00 | 9,120.00 | 9,220.00 | 4,443.30 | 44,082 |
| 2023-02-14 | 9,800.00 | 9,820.00 | 9,420.00 | 9,540.00 | 4,597.51 | 44,900 |
| 2023-02-13 | 9,900.00 | 9,900.00 | 9,530.00 | 9,800.00 | 4,722.81 | 43,588 |
| 2023-02-10 | 9,980.00 | 10,000.00 | 9,850.00 | 9,900.00 | 4,771.00 | 32,166 |
| 2023-02-09 | 9,900.00 | 10,060.00 | 9,880.00 | 10,000.00 | 4,819.19 | 46,886 |
| 2023-02-08 | 9,970.00 | 9,990.00 | 9,760.00 | 9,940.00 | 4,790.28 | 40,186 |
| 2023-02-07 | 9,810.00 | 10,030.00 | 9,710.00 | 9,970.00 | 4,804.74 | 107,446 |
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.