NFC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,250.00	12,300.00	12,000.00	12,250.00	5,890.46	77,822
2022-05-16	12,000.00	12,250.00	11,850.00	12,200.00	5,866.42	284,280
2022-05-13	12,650.00	13,050.00	12,500.00	12,500.00	6,010.68	104,112
2022-05-12	13,100.00	13,450.00	12,550.00	12,650.00	6,082.81	110,900
2022-05-11	13,400.00	13,650.00	13,350.00	13,450.00	6,467.49	27,008
2022-05-10	13,250.00	13,550.00	12,950.00	13,550.00	6,515.58	67,368
2022-05-09	13,900.00	13,900.00	13,300.00	13,500.00	6,491.53	68,252
2022-05-06	13,750.00	14,100.00	13,650.00	14,000.00	6,731.96	42,250
2022-05-04	14,450.00	14,500.00	13,900.00	14,100.00	6,780.05	86,502
2022-05-03	14,700.00	14,700.00	14,300.00	14,450.00	6,948.34	104,016
2022-05-02	14,400.00	14,700.00	14,300.00	14,700.00	7,068.56	257,882
2022-04-29	14,150.00	14,650.00	14,100.00	14,400.00	6,924.30	227,854
2022-04-28	13,850.00	14,050.00	13,650.00	14,000.00	6,731.96	81,486
2022-04-27	13,950.00	14,150.00	13,750.00	13,900.00	6,683.87	52,882
2022-04-26	14,050.00	14,350.00	13,800.00	14,150.00	6,804.09	108,926
2022-04-25	13,950.00	14,250.00	13,400.00	14,050.00	6,756.00	93,744
2022-04-22	14,000.00	14,150.00	13,700.00	14,150.00	6,804.09	68,044
2022-04-21	14,400.00	14,400.00	14,050.00	14,200.00	6,828.13	50,206
2022-04-20	14,350.00	14,550.00	14,150.00	14,300.00	6,876.22	101,046
2022-04-19	14,300.00	14,400.00	14,050.00	14,200.00	6,828.13	82,908
2022-04-18	13,950.00	14,350.00	13,750.00	14,300.00	6,876.22	106,476
2022-04-15	14,050.00	14,100.00	13,800.00	13,950.00	6,707.92	44,992
2022-04-14	14,300.00	14,300.00	13,950.00	14,050.00	6,756.00	62,980
2022-04-13	13,850.00	14,000.00	13,700.00	13,950.00	6,707.92	40,654
2022-04-12	14,000.00	14,000.00	13,550.00	13,850.00	6,659.83	55,466
2022-04-11	14,000.00	14,350.00	13,700.00	14,150.00	6,804.09	199,856
2022-04-08	13,900.00	13,950.00	13,400.00	13,850.00	6,659.83	155,996
2022-04-07	14,050.00	14,300.00	13,750.00	13,750.00	6,611.75	97,926
2022-04-06	14,200.00	14,500.00	14,100.00	14,200.00	6,828.13	83,412
2022-04-05	14,500.00	14,550.00	14,150.00	14,250.00	6,852.17	119,116
2022-04-04	14,300.00	14,550.00	14,150.00	14,500.00	6,972.39	219,384
2022-04-01	14,100.00	14,650.00	14,000.00	14,350.00	6,900.26	443,366
2022-03-31	14,100.00	14,350.00	14,000.00	14,250.00	6,852.17	226,136
2022-03-30	14,800.00	14,850.00	14,150.00	14,200.00	6,828.13	708,338
2022-03-29	13,250.00	15,150.00	12,950.00	15,050.00	7,236.86	2,956,660
2022-03-28	12,800.00	13,150.00	12,650.00	12,850.00	6,178.98	219,994
2022-03-25	12,600.00	12,600.00	12,400.00	12,550.00	6,034.72	51,518
2022-03-24	12,350.00	12,450.00	12,250.00	12,400.00	5,962.59	56,720
2022-03-23	12,550.00	12,700.00	12,400.00	12,550.00	6,034.72	38,978
2022-03-22	12,550.00	12,650.00	12,400.00	12,550.00	6,034.72	125,292
2022-03-21	12,900.00	12,900.00	12,450.00	12,550.00	6,034.72	90,070
2022-03-18	12,900.00	12,950.00	12,700.00	12,900.00	6,203.02	22,336
2022-03-17	12,500.00	12,900.00	12,500.00	12,900.00	6,203.02	74,656
2022-03-16	12,550.00	12,700.00	12,350.00	12,350.00	5,938.55	26,318
2022-03-15	12,600.00	12,750.00	12,350.00	12,500.00	6,010.68	37,960
2022-03-14	12,900.00	12,900.00	12,400.00	12,600.00	6,058.76	36,080
2022-03-11	12,500.00	12,950.00	12,500.00	12,900.00	6,203.02	48,856
2022-03-10	12,600.00	12,900.00	12,600.00	12,650.00	6,082.81	26,462
2022-03-08	12,750.00	12,750.00	12,350.00	12,500.00	6,010.68	40,160
2022-03-07	13,100.00	13,250.00	12,650.00	12,750.00	6,130.89	55,110
2022-03-04	13,400.00	13,550.00	13,100.00	13,300.00	6,395.36	14,822
2022-03-03	13,300.00	13,550.00	13,200.00	13,400.00	6,443.45	30,328
2022-03-02	13,050.00	13,400.00	13,050.00	13,300.00	6,395.36	44,710
2022-02-28	12,600.00	13,200.00	12,500.00	13,050.00	6,275.15	69,352
2022-02-25	12,600.00	12,800.00	12,450.00	12,600.00	6,058.76	57,584
2022-02-24	12,950.00	13,000.00	12,200.00	12,450.00	5,986.64	74,270
2022-02-23	13,000.00	13,150.00	12,800.00	13,000.00	6,251.11	38,496
2022-02-22	13,050.00	13,200.00	12,800.00	13,000.00	6,251.11	59,134
2022-02-21	13,400.00	13,450.00	13,050.00	13,350.00	6,419.40	28,458
2022-02-18	12,900.00	13,650.00	12,850.00	13,400.00	6,443.45	103,526

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.