NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,810.00 | 10,030.00 | 9,710.00 | 9,970.00 | 4,804.74 | 107,446 |
| 2023-02-06 | 9,360.00 | 10,690.00 | 9,330.00 | 9,910.00 | 4,775.82 | 1,198,770 |
| 2023-02-03 | 9,400.00 | 9,650.00 | 9,360.00 | 9,450.00 | 4,554.14 | 25,108 |
| 2023-02-02 | 9,350.00 | 9,450.00 | 9,310.00 | 9,420.00 | 4,539.68 | 41,942 |
| 2023-02-01 | 9,340.00 | 9,400.00 | 9,260.00 | 9,350.00 | 4,505.95 | 17,514 |
| 2023-01-31 | 9,090.00 | 9,430.00 | 9,090.00 | 9,340.00 | 4,501.13 | 46,408 |
| 2023-01-30 | 9,700.00 | 9,700.00 | 9,320.00 | 9,340.00 | 4,501.13 | 67,282 |
| 2023-01-27 | 9,410.00 | 9,580.00 | 9,410.00 | 9,500.00 | 4,578.23 | 25,958 |
| 2023-01-26 | 9,360.00 | 9,590.00 | 9,360.00 | 9,430.00 | 4,544.50 | 37,308 |
| 2023-01-25 | 9,410.00 | 9,510.00 | 9,270.00 | 9,420.00 | 4,539.68 | 33,704 |
| 2023-01-20 | 9,250.00 | 9,410.00 | 9,100.00 | 9,410.00 | 4,534.86 | 60,162 |
| 2023-01-19 | 8,960.00 | 9,590.00 | 8,910.00 | 9,320.00 | 4,491.49 | 139,222 |
| 2023-01-18 | 8,840.00 | 8,960.00 | 8,610.00 | 8,960.00 | 4,318.00 | 33,516 |
| 2023-01-17 | 8,900.00 | 8,940.00 | 8,790.00 | 8,840.00 | 4,260.17 | 25,954 |
| 2023-01-16 | 8,860.00 | 9,030.00 | 8,820.00 | 8,900.00 | 4,289.08 | 29,352 |
| 2023-01-13 | 8,860.00 | 8,950.00 | 8,810.00 | 8,860.00 | 4,269.80 | 15,008 |
| 2023-01-12 | 8,830.00 | 9,100.00 | 8,750.00 | 8,900.00 | 4,289.08 | 23,252 |
| 2023-01-11 | 8,800.00 | 8,900.00 | 8,800.00 | 8,840.00 | 4,260.17 | 13,230 |
| 2023-01-10 | 8,930.00 | 9,010.00 | 8,710.00 | 8,750.00 | 4,216.79 | 36,700 |
| 2023-01-09 | 8,650.00 | 8,960.00 | 8,610.00 | 8,920.00 | 4,298.72 | 25,982 |
| 2023-01-06 | 8,290.00 | 8,680.00 | 8,290.00 | 8,570.00 | 4,130.05 | 30,558 |
| 2023-01-05 | 8,370.00 | 8,540.00 | 8,220.00 | 8,420.00 | 4,057.76 | 14,718 |
| 2023-01-04 | 8,080.00 | 8,370.00 | 7,930.00 | 8,370.00 | 4,033.66 | 39,292 |
| 2023-01-03 | 8,140.00 | 8,360.00 | 8,140.00 | 8,230.00 | 3,966.20 | 26,754 |
| 2023-01-02 | 8,750.00 | 8,800.00 | 8,050.00 | 8,310.00 | 4,004.75 | 63,236 |
| 2022-12-29 | 9,020.00 | 9,030.00 | 8,490.00 | 8,750.00 | 4,216.79 | 56,002 |
| 2022-12-28 | 9,100.00 | 9,280.00 | 8,960.00 | 9,020.00 | 4,346.91 | 35,488 |
| 2022-12-27 | 8,460.00 | 9,210.00 | 8,440.00 | 9,050.00 | 4,351.73 | 146,072 |
| 2022-12-26 | 8,750.00 | 8,770.00 | 8,430.00 | 8,460.00 | 4,068.03 | 73,592 |
| 2022-12-23 | 9,090.00 | 9,250.00 | 8,760.00 | 8,810.00 | 4,236.33 | 58,470 |
| 2022-12-22 | 9,000.00 | 9,140.00 | 8,810.00 | 9,090.00 | 4,370.97 | 28,536 |
| 2022-12-21 | 8,880.00 | 8,940.00 | 8,760.00 | 8,830.00 | 4,245.94 | 36,116 |
| 2022-12-20 | 9,060.00 | 9,120.00 | 8,690.00 | 8,880.00 | 4,269.99 | 36,798 |
| 2022-12-19 | 9,180.00 | 9,250.00 | 9,070.00 | 9,080.00 | 4,366.16 | 29,446 |
| 2022-12-16 | 9,090.00 | 9,250.00 | 9,030.00 | 9,250.00 | 4,447.90 | 25,596 |
| 2022-12-15 | 9,200.00 | 9,290.00 | 9,130.00 | 9,230.00 | 4,438.28 | 36,658 |
| 2022-12-14 | 9,110.00 | 9,230.00 | 9,030.00 | 9,200.00 | 4,423.86 | 56,450 |
| 2022-12-13 | 10,200.00 | 10,200.00 | 9,090.00 | 9,090.00 | 4,370.97 | 326,590 |
| 2022-12-12 | 9,290.00 | 9,420.00 | 9,170.00 | 9,350.00 | 4,495.99 | 63,438 |
| 2022-12-09 | 9,130.00 | 9,400.00 | 9,120.00 | 9,290.00 | 4,467.14 | 82,574 |
| 2022-12-08 | 9,290.00 | 9,800.00 | 9,070.00 | 9,130.00 | 4,390.20 | 197,848 |
| 2022-12-07 | 9,150.00 | 9,700.00 | 8,810.00 | 9,240.00 | 4,443.09 | 268,028 |
| 2022-12-06 | 9,650.00 | 10,600.00 | 8,940.00 | 9,150.00 | 4,399.82 | 798,092 |
| 2022-12-05 | 8,070.00 | 10,150.00 | 8,070.00 | 9,650.00 | 4,640.24 | 2,670,298 |
| 2022-12-02 | 8,160.00 | 8,330.00 | 8,010.00 | 8,030.00 | 3,861.26 | 47,232 |
| 2022-12-01 | 8,210.00 | 8,410.00 | 8,160.00 | 8,220.00 | 3,952.62 | 13,572 |
| 2022-11-30 | 8,260.00 | 8,260.00 | 8,060.00 | 8,160.00 | 3,923.77 | 20,044 |
| 2022-11-29 | 7,960.00 | 8,360.00 | 7,880.00 | 8,200.00 | 3,943.00 | 23,074 |
| 2022-11-28 | 8,090.00 | 8,090.00 | 7,960.00 | 7,960.00 | 3,827.60 | 14,298 |
| 2022-11-25 | 8,100.00 | 8,140.00 | 8,020.00 | 8,100.00 | 3,894.92 | 10,970 |
| 2022-11-24 | 8,090.00 | 8,140.00 | 8,070.00 | 8,100.00 | 3,894.92 | 7,488 |
| 2022-11-23 | 8,120.00 | 8,120.00 | 8,000.00 | 8,090.00 | 3,890.11 | 15,330 |
| 2022-11-22 | 8,270.00 | 8,410.00 | 7,970.00 | 8,000.00 | 3,846.83 | 51,988 |
| 2022-11-21 | 8,500.00 | 8,500.00 | 8,270.00 | 8,360.00 | 4,019.94 | 18,480 |
| 2022-11-18 | 8,430.00 | 8,670.00 | 8,430.00 | 8,550.00 | 4,111.30 | 15,048 |
| 2022-11-17 | 8,550.00 | 8,630.00 | 8,470.00 | 8,580.00 | 4,125.73 | 20,464 |
| 2022-11-16 | 8,810.00 | 8,810.00 | 8,520.00 | 8,630.00 | 4,149.77 | 21,338 |
| 2022-11-15 | 8,490.00 | 8,810.00 | 8,470.00 | 8,810.00 | 4,236.33 | 30,816 |
| 2022-11-14 | 8,540.00 | 8,600.00 | 8,410.00 | 8,470.00 | 4,072.84 | 19,594 |
| 2022-11-11 | 8,450.00 | 8,520.00 | 8,400.00 | 8,500.00 | 4,087.26 | 24,890 |
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.