NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,390.00 | 8,430.00 | 8,290.00 | 8,430.00 | 4,053.60 | 8,960 |
| 2022-11-09 | 8,550.00 | 8,550.00 | 8,300.00 | 8,390.00 | 4,034.37 | 27,612 |
| 2022-11-08 | 8,480.00 | 8,740.00 | 8,410.00 | 8,550.00 | 4,111.30 | 31,512 |
| 2022-11-07 | 8,210.00 | 8,500.00 | 8,120.00 | 8,430.00 | 4,053.60 | 43,602 |
| 2022-11-04 | 8,070.00 | 8,260.00 | 7,990.00 | 8,160.00 | 3,923.77 | 27,820 |
| 2022-11-03 | 8,020.00 | 8,150.00 | 7,950.00 | 8,150.00 | 3,918.96 | 12,266 |
| 2022-11-02 | 7,890.00 | 8,190.00 | 7,880.00 | 8,020.00 | 3,856.45 | 16,456 |
| 2022-11-01 | 7,830.00 | 8,010.00 | 7,780.00 | 7,890.00 | 3,793.94 | 23,422 |
| 2022-10-31 | 7,830.00 | 7,850.00 | 7,680.00 | 7,850.00 | 3,774.71 | 41,888 |
| 2022-10-28 | 8,140.00 | 8,140.00 | 7,690.00 | 7,730.00 | 3,717.00 | 16,208 |
| 2022-10-27 | 7,890.00 | 7,970.00 | 7,830.00 | 7,890.00 | 3,793.94 | 15,188 |
| 2022-10-26 | 8,000.00 | 8,050.00 | 7,760.00 | 7,900.00 | 3,798.75 | 34,074 |
| 2022-10-25 | 8,100.00 | 8,110.00 | 7,940.00 | 8,010.00 | 3,851.64 | 16,042 |
| 2022-10-24 | 8,000.00 | 8,180.00 | 7,990.00 | 8,060.00 | 3,875.69 | 21,576 |
| 2022-10-21 | 8,150.00 | 8,150.00 | 7,860.00 | 7,990.00 | 3,842.03 | 26,492 |
| 2022-10-20 | 8,190.00 | 8,250.00 | 8,030.00 | 8,210.00 | 3,947.81 | 9,146 |
| 2022-10-19 | 8,260.00 | 8,500.00 | 8,140.00 | 8,200.00 | 3,943.00 | 10,988 |
| 2022-10-18 | 8,140.00 | 8,350.00 | 8,140.00 | 8,260.00 | 3,971.86 | 21,454 |
| 2022-10-17 | 7,900.00 | 8,150.00 | 7,860.00 | 8,140.00 | 3,914.15 | 39,754 |
| 2022-10-14 | 7,950.00 | 8,190.00 | 7,950.00 | 8,060.00 | 3,875.69 | 43,974 |
| 2022-10-13 | 8,000.00 | 8,190.00 | 7,820.00 | 7,950.00 | 3,822.79 | 34,186 |
| 2022-10-12 | 8,140.00 | 8,290.00 | 7,730.00 | 8,190.00 | 3,938.20 | 59,270 |
| 2022-10-11 | 8,400.00 | 8,400.00 | 8,080.00 | 8,240.00 | 3,962.24 | 29,696 |
| 2022-10-07 | 8,810.00 | 9,690.00 | 8,510.00 | 8,510.00 | 4,092.07 | 221,288 |
| 2022-10-06 | 8,350.00 | 8,870.00 | 8,210.00 | 8,590.00 | 4,130.54 | 36,670 |
| 2022-10-05 | 8,450.00 | 8,500.00 | 8,170.00 | 8,290.00 | 3,986.28 | 14,532 |
| 2022-10-04 | 8,160.00 | 8,400.00 | 8,150.00 | 8,320.00 | 4,000.71 | 28,968 |
| 2022-09-30 | 7,920.00 | 8,430.00 | 7,920.00 | 8,150.00 | 3,918.96 | 37,474 |
| 2022-09-29 | 7,900.00 | 8,320.00 | 7,880.00 | 8,200.00 | 3,943.00 | 46,364 |
| 2022-09-28 | 8,560.00 | 8,750.00 | 7,820.00 | 7,820.00 | 3,760.28 | 60,520 |
| 2022-09-27 | 8,410.00 | 8,820.00 | 8,340.00 | 8,560.00 | 4,116.11 | 35,804 |
| 2022-09-26 | 9,110.00 | 9,330.00 | 8,540.00 | 8,680.00 | 4,173.81 | 84,324 |
| 2022-09-23 | 9,400.00 | 9,600.00 | 9,150.00 | 9,400.00 | 4,520.03 | 27,248 |
| 2022-09-22 | 9,700.00 | 9,780.00 | 9,010.00 | 9,400.00 | 4,520.03 | 36,128 |
| 2022-09-21 | 9,720.00 | 9,980.00 | 9,720.00 | 9,780.00 | 4,702.75 | 13,562 |
| 2022-09-20 | 9,700.00 | 9,950.00 | 9,700.00 | 9,800.00 | 4,712.37 | 22,184 |
| 2022-09-19 | 10,000.00 | 10,000.00 | 9,730.00 | 9,740.00 | 4,683.52 | 41,126 |
| 2022-09-16 | 10,050.00 | 10,250.00 | 9,910.00 | 10,000.00 | 4,808.54 | 32,996 |
| 2022-09-15 | 10,100.00 | 10,350.00 | 9,960.00 | 10,100.00 | 4,856.63 | 47,440 |
| 2022-09-14 | 10,000.00 | 10,100.00 | 9,860.00 | 10,100.00 | 4,856.63 | 34,348 |
| 2022-09-13 | 9,960.00 | 10,200.00 | 9,960.00 | 10,200.00 | 4,904.71 | 29,328 |
| 2022-09-08 | 9,880.00 | 10,100.00 | 9,880.00 | 9,900.00 | 4,760.46 | 26,196 |
| 2022-09-07 | 10,000.00 | 10,050.00 | 9,800.00 | 9,800.00 | 4,712.37 | 52,460 |
| 2022-09-06 | 9,930.00 | 10,100.00 | 9,850.00 | 10,000.00 | 4,808.54 | 88,684 |
| 2022-09-05 | 10,350.00 | 10,450.00 | 9,930.00 | 9,930.00 | 4,774.88 | 129,072 |
| 2022-09-02 | 10,800.00 | 10,950.00 | 10,300.00 | 10,450.00 | 5,024.93 | 157,008 |
| 2022-09-01 | 11,200.00 | 11,350.00 | 10,800.00 | 10,800.00 | 5,193.23 | 184,262 |
| 2022-08-31 | 11,100.00 | 11,550.00 | 11,000.00 | 11,300.00 | 5,433.65 | 343,148 |
| 2022-08-30 | 10,100.00 | 12,700.00 | 10,050.00 | 11,100.00 | 5,337.48 | 4,711,494 |
| 2022-08-29 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 4,856.63 | 28,656 |
| 2022-08-26 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 5,048.97 | 12,912 |
| 2022-08-25 | 10,500.00 | 10,800.00 | 10,450.00 | 10,650.00 | 5,121.10 | 18,608 |
| 2022-08-24 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 5,073.01 | 10,200 |
| 2022-08-23 | 10,350.00 | 10,700.00 | 10,250.00 | 10,450.00 | 5,024.93 | 28,996 |
| 2022-08-22 | 10,900.00 | 10,900.00 | 10,400.00 | 10,550.00 | 5,073.01 | 40,082 |
| 2022-08-19 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 5,289.40 | 17,956 |
| 2022-08-18 | 11,050.00 | 11,100.00 | 10,800.00 | 11,000.00 | 5,289.40 | 18,086 |
| 2022-08-17 | 11,100.00 | 11,200.00 | 10,800.00 | 11,200.00 | 5,385.57 | 25,664 |
| 2022-08-16 | 11,200.00 | 11,350.00 | 11,050.00 | 11,200.00 | 5,385.57 | 16,802 |
| 2022-08-12 | 10,900.00 | 11,250.00 | 10,900.00 | 11,200.00 | 5,385.57 | 42,068 |
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.