NFC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,850.00 | 11,500.00 | 10,800.00 | 10,900.00 | 5,241.31 | 87,532 |
| 2022-08-10 | 11,050.00 | 11,050.00 | 10,750.00 | 10,850.00 | 5,217.27 | 23,750 |
| 2022-08-09 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 5,313.44 | 22,640 |
| 2022-08-08 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 5,313.44 | 26,602 |
| 2022-08-05 | 10,800.00 | 11,800.00 | 10,750.00 | 11,000.00 | 5,289.40 | 114,866 |
| 2022-08-04 | 11,050.00 | 11,200.00 | 10,650.00 | 10,800.00 | 5,193.23 | 96,884 |
| 2022-08-03 | 11,000.00 | 11,150.00 | 10,950.00 | 11,100.00 | 5,337.48 | 13,800 |
| 2022-08-02 | 11,150.00 | 11,250.00 | 11,000.00 | 11,050.00 | 5,313.44 | 21,334 |
| 2022-08-01 | 11,300.00 | 11,350.00 | 11,000.00 | 11,300.00 | 5,433.65 | 26,732 |
| 2022-07-29 | 11,550.00 | 11,650.00 | 11,000.00 | 11,300.00 | 5,433.65 | 27,196 |
| 2022-07-28 | 11,500.00 | 11,950.00 | 11,300.00 | 11,350.00 | 5,457.70 | 74,160 |
| 2022-07-27 | 11,350.00 | 11,550.00 | 11,200.00 | 11,400.00 | 5,481.74 | 29,672 |
| 2022-07-26 | 11,000.00 | 11,750.00 | 10,900.00 | 11,200.00 | 5,385.57 | 57,490 |
| 2022-07-25 | 11,150.00 | 11,300.00 | 10,950.00 | 11,150.00 | 5,361.53 | 10,918 |
| 2022-07-22 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 5,385.57 | 24,794 |
| 2022-07-21 | 11,200.00 | 11,450.00 | 11,150.00 | 11,400.00 | 5,481.74 | 31,504 |
| 2022-07-20 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 5,433.65 | 26,206 |
| 2022-07-19 | 11,150.00 | 11,400.00 | 11,050.00 | 11,350.00 | 5,457.70 | 26,526 |
| 2022-07-18 | 11,200.00 | 11,450.00 | 11,100.00 | 11,250.00 | 5,409.61 | 36,028 |
| 2022-07-15 | 11,000.00 | 11,150.00 | 10,800.00 | 11,150.00 | 5,361.53 | 39,866 |
| 2022-07-14 | 11,100.00 | 11,250.00 | 11,000.00 | 11,050.00 | 5,313.44 | 43,766 |
| 2022-07-13 | 11,150.00 | 11,250.00 | 10,700.00 | 11,100.00 | 5,337.48 | 45,034 |
| 2022-07-12 | 11,150.00 | 11,200.00 | 10,550.00 | 11,150.00 | 5,361.53 | 45,116 |
| 2022-07-11 | 11,250.00 | 11,350.00 | 10,850.00 | 11,150.00 | 5,361.53 | 19,142 |
| 2022-07-08 | 11,250.00 | 11,700.00 | 11,050.00 | 11,250.00 | 5,409.61 | 64,508 |
| 2022-07-07 | 11,350.00 | 11,550.00 | 10,950.00 | 11,150.00 | 5,361.53 | 90,202 |
| 2022-07-06 | 10,350.00 | 11,600.00 | 10,200.00 | 11,300.00 | 5,433.65 | 291,656 |
| 2022-07-05 | 9,860.00 | 10,500.00 | 9,720.00 | 10,400.00 | 5,000.88 | 41,094 |
| 2022-07-04 | 10,400.00 | 10,500.00 | 9,810.00 | 9,910.00 | 4,765.27 | 52,046 |
| 2022-07-01 | 10,200.00 | 11,150.00 | 10,000.00 | 10,250.00 | 4,928.76 | 120,834 |
| 2022-06-30 | 10,600.00 | 10,750.00 | 10,150.00 | 10,200.00 | 4,904.71 | 102,228 |
| 2022-06-29 | 9,410.00 | 12,000.00 | 9,390.00 | 10,600.00 | 5,097.06 | 1,045,392 |
| 2022-06-28 | 9,600.00 | 9,760.00 | 9,420.00 | 9,700.00 | 4,664.29 | 16,378 |
| 2022-06-27 | 9,590.00 | 9,640.00 | 9,350.00 | 9,500.00 | 4,568.12 | 28,996 |
| 2022-06-24 | 8,620.00 | 9,320.00 | 8,620.00 | 9,220.00 | 4,433.48 | 58,586 |
| 2022-06-23 | 9,510.00 | 9,610.00 | 8,810.00 | 8,880.00 | 4,269.99 | 109,784 |
| 2022-06-22 | 10,050.00 | 10,200.00 | 9,320.00 | 9,510.00 | 4,572.92 | 139,704 |
| 2022-06-21 | 9,940.00 | 10,250.00 | 9,930.00 | 10,000.00 | 4,808.54 | 49,034 |
| 2022-06-20 | 10,900.00 | 11,000.00 | 9,980.00 | 10,000.00 | 4,808.54 | 92,388 |
| 2022-06-17 | 10,600.00 | 11,000.00 | 10,550.00 | 10,900.00 | 5,241.31 | 32,968 |
| 2022-06-16 | 10,900.00 | 11,350.00 | 10,850.00 | 10,950.00 | 5,265.35 | 88,700 |
| 2022-06-15 | 10,850.00 | 11,250.00 | 10,750.00 | 10,900.00 | 5,241.31 | 45,254 |
| 2022-06-14 | 10,800.00 | 11,200.00 | 10,600.00 | 11,050.00 | 5,313.44 | 61,548 |
| 2022-06-13 | 11,600.00 | 11,750.00 | 11,150.00 | 11,300.00 | 5,433.65 | 92,414 |
| 2022-06-10 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 5,722.17 | 30,578 |
| 2022-06-09 | 11,750.00 | 11,900.00 | 11,650.00 | 11,800.00 | 5,674.08 | 20,100 |
| 2022-06-08 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 5,698.12 | 16,882 |
| 2022-06-07 | 12,050.00 | 12,050.00 | 11,900.00 | 11,900.00 | 5,722.17 | 24,598 |
| 2022-06-03 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 5,818.34 | 40,540 |
| 2022-06-02 | 12,050.00 | 12,200.00 | 11,900.00 | 12,150.00 | 5,842.38 | 21,328 |
| 2022-05-31 | 12,100.00 | 12,200.00 | 11,950.00 | 12,050.00 | 5,794.29 | 25,074 |
| 2022-05-30 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 5,818.34 | 19,402 |
| 2022-05-27 | 11,850.00 | 12,050.00 | 11,850.00 | 12,050.00 | 5,794.29 | 36,368 |
| 2022-05-26 | 11,800.00 | 12,050.00 | 11,700.00 | 11,850.00 | 5,698.12 | 76,130 |
| 2022-05-25 | 11,900.00 | 12,450.00 | 11,750.00 | 11,750.00 | 5,650.04 | 313,014 |
| 2022-05-24 | 12,050.00 | 12,200.00 | 11,800.00 | 11,950.00 | 5,746.21 | 39,442 |
| 2022-05-23 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 5,770.25 | 48,378 |
| 2022-05-20 | 11,800.00 | 12,050.00 | 11,750.00 | 12,050.00 | 5,794.29 | 39,642 |
| 2022-05-19 | 11,550.00 | 11,900.00 | 11,550.00 | 11,750.00 | 5,650.04 | 74,502 |
| 2022-05-18 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 5,770.25 | 57,908 |
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.